Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.17 | 22.85 | 20.37 | 21.41 | 4,123,749 | +0.01(+0.04%) |
Mar 30, 2020 | 20.68 | 21.82 | 17.34 | 21.40 | 5,407,194 | +0.73(+3.51%) |
Mar 27, 2020 | 20.25 | 21.64 | 19.16 | 20.68 | 2,982,832 | -0.63(-2.97%) |
Mar 26, 2020 | 21.34 | 22.81 | 20.73 | 21.31 | 4,314,501 | +0.49(+2.38%) |
Mar 25, 2020 | 18.30 | 22.13 | 18.00 | 20.82 | 7,352,496 | +3.67(+21.41%) |
Mar 24, 2020 | 16.81 | 18.96 | 16.19 | 17.15 | 4,962,288 | +1.89(+12.41%) |
Mar 23, 2020 | 14.62 | 15.92 | 13.76 | 15.25 | 5,099,836 | +0.47(+3.19%) |
Mar 20, 2020 | 15.30 | 17.11 | 14.78 | 14.78 | 5,126,035 | +1.24(+9.13%) |
Mar 19, 2020 | 11.64 | 13.96 | 10.08 | 13.55 | 7,578,125 | +1.85(+15.79%) |
Mar 18, 2020 | 13.94 | 14.08 | 10.52 | 11.70 | 8,443,566 | -3.01(-20.48%) |
Mar 17, 2020 | 15.82 | 16.17 | 13.43 | 14.71 | 10,544,202 | -0.39(-2.61%) |
Mar 16, 2020 | 22.16 | 22.46 | 14.69 | 15.11 | 8,102,470 | -10.54(-41.10%) |
Mar 13, 2020 | 27.09 | 27.77 | 22.66 | 25.65 | 5,330,248 | +0.09(+0.36%) |
Mar 12, 2020 | 28.41 | 28.41 | 25.35 | 25.55 | 3,790,493 | -5.02(-16.41%) |
Mar 11, 2020 | 31.98 | 32.31 | 30.14 | 30.57 | 3,083,064 | -2.39(-7.24%) |
Mar 10, 2020 | 31.13 | 33.27 | 30.34 | 32.96 | 2,139,042 | +2.67(+8.83%) |
Mar 09, 2020 | 31.77 | 31.84 | 30.26 | 30.28 | 2,461,363 | -3.55(-10.48%) |
Mar 06, 2020 | 33.24 | 33.89 | 32.47 | 33.83 | 3,238,422 | -0.17(-0.50%) |
Mar 05, 2020 | 35.02 | 35.28 | 33.89 | 34.00 | 2,418,628 | -1.62(-4.53%) |
Mar 04, 2020 | 34.67 | 35.64 | 34.19 | 35.61 | 2,352,263 | +1.52(+4.47%) |
Mar 03, 2020 | 34.79 | 35.56 | 33.90 | 34.09 | 3,080,739 | -0.66(-1.91%) |
Mar 02, 2020 | 34.32 | 34.85 | 33.29 | 34.75 | 3,168,640 | +0.75(+2.22%) |
Feb 28, 2020 | 33.09 | 34.00 | 32.25 | 34.00 | 2,566,208 | +0.05(+0.13%) |
Feb 27, 2020 | 34.46 | 34.94 | 32.90 | 33.96 | 3,078,155 | -1.32(-3.73%) |
Feb 26, 2020 | 36.52 | 36.92 | 35.23 | 35.27 | 1,758,254 | -1.16(-3.20%) |
Feb 25, 2020 | 37.34 | 37.58 | 36.28 | 36.44 | 1,568,104 | -0.68(-1.83%) |
Feb 24, 2020 | 38.00 | 38.40 | 36.50 | 37.11 | 2,261,385 | -1.17(-3.06%) |
Feb 21, 2020 | 38.64 | 38.81 | 37.79 | 38.29 | 1,836,534 | +0.43(+1.13%) |
Feb 20, 2020 | 37.32 | 37.92 | 37.24 | 37.86 | 950,062 | +0.62(+1.68%) |
Feb 19, 2020 | 37.68 | 37.74 | 37.19 | 37.24 | 1,267,186 | -0.47(-1.25%) |
Feb 18, 2020 | 37.70 | 37.78 | 37.53 | 37.71 | 1,069,819 | -0.02(-0.04%) |
Feb 14, 2020 | 37.44 | 37.78 | 37.30 | 37.72 | 860,395 | +0.46(+1.25%) |
Feb 13, 2020 | 37.25 | 37.40 | 37.13 | 37.26 | 706,480 | -0.01(-0.02%) |
Feb 12, 2020 | 37.02 | 37.49 | 36.89 | 37.27 | 872,312 | +0.26(+0.70%) |
Feb 11, 2020 | 37.07 | 37.09 | 36.85 | 37.01 | 872,881 | +0.10(+0.27%) |
Feb 10, 2020 | 36.29 | 36.91 | 36.20 | 36.91 | 992,310 | +0.67(+1.85%) |
Feb 07, 2020 | 36.58 | 36.58 | 36.13 | 36.24 | 691,705 | -0.25(-0.69%) |
Feb 06, 2020 | 36.28 | 36.70 | 36.19 | 36.49 | 1,134,955 | +0.32(+0.88%) |
Feb 05, 2020 | 36.25 | 36.35 | 35.86 | 36.17 | 1,019,161 | +0.04(+0.11%) |
Feb 04, 2020 | 36.41 | 36.61 | 36.07 | 36.13 | 1,474,543 | -0.15(-0.42%) |
Feb 03, 2020 | 36.06 | 36.58 | 36.00 | 36.28 | 1,290,544 | +0.32(+0.88%) |
Jan 31, 2020 | 36.20 | 36.38 | 35.90 | 35.97 | 1,539,357 | -0.22(-0.62%) |
Jan 30, 2020 | 35.77 | 36.20 | 35.61 | 36.19 | 1,631,195 | +0.52(+1.45%) |
Jan 29, 2020 | 35.42 | 35.71 | 35.20 | 35.68 | 1,540,640 | +0.43(+1.22%) |
Jan 28, 2020 | 35.07 | 35.29 | 34.96 | 35.25 | 1,143,674 | +0.26(+0.73%) |
Jan 27, 2020 | 34.94 | 35.27 | 34.89 | 34.99 | 1,034,162 | -0.17(-0.48%) |
Jan 24, 2020 | 35.42 | 35.74 | 35.04 | 35.16 | 1,133,793 | -0.12(-0.35%) |
Jan 23, 2020 | 35.04 | 35.41 | 34.79 | 35.28 | 1,058,939 | +0.30(+0.87%) |
Jan 22, 2020 | 35.07 | 35.22 | 34.88 | 34.98 | 1,018,428 | +0.08(+0.22%) |
Jan 21, 2020 | 34.66 | 35.08 | 34.63 | 34.90 | 830,425 | +0.23(+0.66%) |
Jan 17, 2020 | 34.49 | 34.93 | 34.37 | 34.67 | 1,451,859 | +0.25(+0.73%) |
Jan 16, 2020 | 34.16 | 34.47 | 34.08 | 34.42 | 896,306 | +0.37(+1.10%) |
Jan 15, 2020 | 33.66 | 34.30 | 33.64 | 34.05 | 1,152,782 | +0.47(+1.39%) |
Jan 14, 2020 | 33.61 | 33.75 | 33.36 | 33.58 | 864,730 | -0.04(-0.12%) |
Jan 13, 2020 | 33.37 | 33.65 | 33.17 | 33.62 | 1,052,401 | +0.31(+0.94%) |
Jan 10, 2020 | 33.45 | 33.53 | 33.22 | 33.31 | 1,044,061 | -0.04(-0.11%) |
Jan 09, 2020 | 33.25 | 33.71 | 33.10 | 33.35 | 1,556,969 | +0.24(+0.71%) |
Jan 08, 2020 | 32.94 | 33.24 | 32.89 | 33.11 | 1,277,573 | +0.08(+0.25%) |
Jan 07, 2020 | 32.92 | 33.08 | 32.60 | 33.03 | 2,438,534 | -0.08(-0.23%) |
Jan 06, 2020 | 32.79 | 33.30 | 32.76 | 33.10 | 1,552,363 | +0.19(+0.58%) |
Jan 03, 2020 | 32.44 | 32.95 | 32.35 | 32.91 | 1,099,897 | +0.39(+1.19%) |