Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.08 | 33.06 | 29.37 | 30.58 | 361,244 | -1.62(-5.03%) |
Mar 30, 2020 | 30.95 | 34.02 | 30.04 | 32.20 | 763,478 | +2.20(+7.33%) |
Mar 27, 2020 | 29.73 | 31.00 | 29.40 | 30.00 | 331,200 | -0.25(-0.83%) |
Mar 26, 2020 | 28.95 | 30.96 | 28.83 | 30.25 | 380,420 | +2.50(+9.01%) |
Mar 25, 2020 | 26.76 | 27.99 | 25.94 | 27.75 | 433,538 | +1.01(+3.78%) |
Mar 24, 2020 | 24.95 | 26.74 | 24.95 | 26.74 | 389,281 | +2.58(+10.68%) |
Mar 23, 2020 | 23.97 | 24.64 | 21.53 | 24.16 | 441,469 | +0.19(+0.79%) |
Mar 20, 2020 | 23.03 | 24.50 | 22.00 | 23.97 | 1,064,900 | +1.30(+5.73%) |
Mar 19, 2020 | 19.68 | 22.80 | 19.68 | 22.67 | 750,119 | +2.96(+15.02%) |
Mar 18, 2020 | 21.57 | 22.36 | 19.50 | 19.71 | 824,493 | -2.67(-11.93%) |
Mar 17, 2020 | 20.15 | 23.05 | 18.52 | 22.38 | 887,422 | +2.63(+13.32%) |
Mar 16, 2020 | 22.00 | 24.22 | 19.75 | 19.75 | 738,737 | -5.85(-22.85%) |
Mar 13, 2020 | 25.00 | 26.22 | 23.12 | 25.60 | 660,100 | +1.54(+6.40%) |
Mar 12, 2020 | 28.00 | 28.00 | 23.01 | 24.06 | 919,331 | -4.14(-14.68%) |
Mar 11, 2020 | 30.32 | 31.81 | 27.65 | 28.20 | 817,670 | -2.51(-8.17%) |
Mar 10, 2020 | 34.30 | 34.88 | 29.38 | 30.71 | 635,882 | -2.75(-8.22%) |
Mar 09, 2020 | 33.00 | 34.40 | 30.34 | 33.46 | 731,763 | -1.69(-4.81%) |
Mar 06, 2020 | 33.05 | 35.91 | 33.05 | 35.15 | 734,800 | +1.42(+4.21%) |
Mar 05, 2020 | 32.67 | 34.82 | 32.64 | 33.73 | 494,207 | +0.57(+1.72%) |
Mar 04, 2020 | 33.16 | 34.27 | 32.35 | 33.16 | 546,248 | +0.58(+1.78%) |
Mar 03, 2020 | 31.99 | 32.90 | 31.65 | 32.58 | 538,534 | +0.42(+1.31%) |
Mar 02, 2020 | 31.04 | 32.84 | 30.73 | 32.16 | 506,795 | +1.54(+5.03%) |
Feb 28, 2020 | 29.31 | 31.07 | 29.31 | 30.62 | 809,100 | +0.34(+1.12%) |
Feb 27, 2020 | 30.14 | 32.55 | 29.13 | 30.28 | 514,830 | -0.44(-1.43%) |
Feb 26, 2020 | 31.88 | 32.87 | 30.10 | 30.72 | 557,495 | -0.98(-3.09%) |
Feb 25, 2020 | 33.23 | 34.03 | 31.50 | 31.70 | 711,390 | -1.33(-4.03%) |
Feb 24, 2020 | 32.68 | 35.65 | 31.01 | 33.03 | 1,063,311 | -0.02(-0.06%) |
Feb 21, 2020 | 32.94 | 34.25 | 32.04 | 33.05 | 697,100 | -0.08(-0.24%) |
Feb 20, 2020 | 30.14 | 33.79 | 29.79 | 33.13 | 3,641,872 | +4.69(+16.49%) |
Feb 19, 2020 | 29.13 | 29.94 | 27.70 | 28.44 | 1,045,844 | -2.12(-6.94%) |
Feb 18, 2020 | 29.95 | 31.36 | 29.91 | 30.56 | 324,802 | +0.36(+1.19%) |
Feb 14, 2020 | 30.22 | 30.40 | 29.48 | 30.20 | 473,900 | -0.03(-0.10%) |
Feb 13, 2020 | 31.08 | 31.35 | 29.81 | 30.23 | 339,945 | -0.71(-2.29%) |
Feb 12, 2020 | 30.06 | 31.88 | 30.00 | 30.94 | 548,157 | +0.44(+1.44%) |
Feb 11, 2020 | 32.02 | 32.30 | 30.32 | 30.50 | 599,574 | -2.09(-6.41%) |
Feb 10, 2020 | 32.05 | 33.50 | 31.50 | 32.59 | 521,792 | +0.13(+0.40%) |
Feb 07, 2020 | 30.01 | 33.43 | 30.00 | 32.46 | 1,731,900 | +1.35(+4.34%) |
Feb 06, 2020 | 26.83 | 31.32 | 26.42 | 31.11 | 1,456,877 | +4.36(+16.30%) |
Feb 05, 2020 | 26.31 | 26.97 | 25.29 | 26.75 | 400,989 | +0.55(+2.10%) |
Feb 04, 2020 | 25.89 | 26.84 | 25.64 | 26.20 | 573,156 | +0.62(+2.42%) |
Feb 03, 2020 | 24.80 | 25.65 | 24.80 | 25.58 | 730,538 | +0.74(+2.98%) |
Jan 31, 2020 | 23.89 | 25.04 | 23.62 | 24.84 | 352,200 | +0.79(+3.28%) |
Jan 30, 2020 | 24.07 | 24.34 | 23.61 | 24.05 | 238,005 | -0.36(-1.47%) |
Jan 29, 2020 | 24.00 | 24.65 | 23.73 | 24.41 | 288,501 | +0.54(+2.26%) |
Jan 28, 2020 | 23.21 | 24.18 | 22.69 | 23.87 | 336,517 | +0.87(+3.78%) |
Jan 27, 2020 | 21.54 | 23.00 | 21.01 | 23.00 | 397,998 | +1.35(+6.24%) |
Jan 24, 2020 | 21.84 | 22.28 | 20.82 | 21.65 | 262,000 | -0.15(-0.69%) |
Jan 23, 2020 | 22.71 | 22.71 | 21.57 | 21.80 | 448,104 | -1.11(-4.85%) |
Jan 22, 2020 | 22.09 | 23.61 | 21.77 | 22.91 | 477,005 | +0.78(+3.52%) |
Jan 21, 2020 | 23.34 | 23.77 | 22.00 | 22.13 | 225,238 | -0.61(-2.68%) |
Jan 17, 2020 | 22.80 | 23.89 | 22.65 | 22.74 | 195,200 | -0.26(-1.13%) |
Jan 16, 2020 | 23.00 | 23.74 | 21.94 | 23.00 | 811,352 | -0.50(-2.13%) |
Jan 15, 2020 | 21.48 | 24.53 | 21.48 | 23.50 | 1,785,348 | +2.02(+9.40%) |
Jan 14, 2020 | 21.10 | 21.98 | 20.81 | 21.48 | 177,277 | +0.33(+1.56%) |
Jan 13, 2020 | 21.18 | 21.33 | 20.16 | 21.15 | 231,025 | +0.01(+0.05%) |
Jan 10, 2020 | 21.32 | 22.21 | 21.05 | 21.14 | 557,100 | -0.09(-0.42%) |
Jan 09, 2020 | 21.41 | 21.62 | 21.01 | 21.23 | 295,710 | +0.00(+0.00%) |
Jan 08, 2020 | 21.52 | 21.93 | 21.14 | 21.23 | 296,040 | -0.23(-1.07%) |
Jan 07, 2020 | 22.47 | 22.47 | 21.30 | 21.46 | 297,553 | -0.88(-3.94%) |
Jan 06, 2020 | 20.69 | 22.44 | 20.17 | 22.34 | 340,992 | +1.45(+6.94%) |
Jan 03, 2020 | 20.58 | 21.06 | 20.05 | 20.89 | 269,400 | +0.04(+0.19%) |