Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.90 | 16.86 | 15.67 | 15.80 | 3,656,773 | -0.23(-1.43%) |
Mar 30, 2020 | 16.92 | 17.25 | 15.90 | 16.03 | 3,424,847 | -0.90(-5.32%) |
Mar 27, 2020 | 16.92 | 17.38 | 16.40 | 16.93 | 3,076,400 | -0.69(-3.92%) |
Mar 26, 2020 | 18.73 | 19.00 | 16.93 | 17.62 | 6,604,052 | -0.46(-2.54%) |
Mar 25, 2020 | 18.50 | 19.69 | 17.31 | 18.08 | 5,467,996 | -0.29(-1.58%) |
Mar 24, 2020 | 16.80 | 18.42 | 16.80 | 18.37 | 5,714,449 | +2.56(+16.19%) |
Mar 23, 2020 | 14.60 | 15.91 | 14.21 | 15.81 | 4,910,086 | +1.21(+8.29%) |
Mar 20, 2020 | 14.58 | 16.31 | 14.08 | 14.60 | 6,026,700 | +0.54(+3.84%) |
Mar 19, 2020 | 12.67 | 14.21 | 12.27 | 14.06 | 4,580,708 | +1.26(+9.84%) |
Mar 18, 2020 | 12.05 | 13.92 | 11.78 | 12.80 | 6,933,555 | -0.30(-2.29%) |
Mar 17, 2020 | 12.91 | 13.43 | 11.31 | 13.10 | 5,344,725 | +0.61(+4.88%) |
Mar 16, 2020 | 12.51 | 13.97 | 12.48 | 12.49 | 5,641,040 | -2.14(-14.63%) |
Mar 13, 2020 | 14.52 | 14.70 | 12.61 | 14.63 | 5,828,700 | +1.29(+9.67%) |
Mar 12, 2020 | 14.30 | 15.13 | 13.34 | 13.34 | 7,083,132 | -2.51(-15.84%) |
Mar 11, 2020 | 17.02 | 17.02 | 15.52 | 15.85 | 6,852,009 | -1.61(-9.22%) |
Mar 10, 2020 | 18.67 | 18.73 | 16.75 | 17.46 | 5,252,214 | -0.04(-0.23%) |
Mar 09, 2020 | 18.20 | 19.38 | 17.00 | 17.50 | 6,641,557 | -2.75(-13.58%) |
Mar 06, 2020 | 20.99 | 21.31 | 19.91 | 20.25 | 4,706,700 | -1.39(-6.42%) |
Mar 05, 2020 | 22.26 | 22.41 | 21.22 | 21.64 | 3,156,494 | -1.18(-5.17%) |
Mar 04, 2020 | 22.55 | 22.84 | 21.88 | 22.82 | 3,298,184 | +0.72(+3.26%) |
Mar 03, 2020 | 24.16 | 24.38 | 22.03 | 22.10 | 5,353,598 | -1.99(-8.26%) |
Mar 02, 2020 | 24.63 | 24.85 | 22.90 | 24.09 | 4,691,883 | +0.25(+1.05%) |
Feb 28, 2020 | 22.74 | 24.32 | 22.07 | 23.84 | 6,778,500 | +0.54(+2.32%) |
Feb 27, 2020 | 24.48 | 26.35 | 23.02 | 23.30 | 21,636,464 | -9.33(-28.59%) |
Feb 26, 2020 | 35.27 | 35.27 | 32.26 | 32.63 | 5,457,102 | -2.07(-5.97%) |
Feb 25, 2020 | 37.35 | 37.35 | 34.44 | 34.70 | 3,139,892 | -1.31(-3.64%) |
Feb 24, 2020 | 34.96 | 36.25 | 34.59 | 36.01 | 2,355,840 | -0.96(-2.60%) |
Feb 21, 2020 | 37.02 | 37.12 | 35.73 | 36.97 | 1,924,800 | -0.33(-0.88%) |
Feb 20, 2020 | 37.63 | 37.86 | 36.34 | 37.30 | 2,031,450 | -0.12(-0.32%) |
Feb 19, 2020 | 37.40 | 37.74 | 36.87 | 37.42 | 2,169,617 | +0.35(+0.94%) |
Feb 18, 2020 | 36.39 | 37.46 | 35.95 | 37.07 | 2,894,983 | +0.42(+1.15%) |
Feb 14, 2020 | 35.75 | 36.70 | 35.70 | 36.65 | 1,823,000 | +0.93(+2.60%) |
Feb 13, 2020 | 35.66 | 36.22 | 35.30 | 35.72 | 1,671,094 | -0.32(-0.89%) |
Feb 12, 2020 | 35.56 | 36.20 | 35.27 | 36.04 | 2,256,914 | +1.13(+3.24%) |
Feb 11, 2020 | 35.46 | 35.87 | 34.71 | 34.91 | 1,483,470 | -0.17(-0.48%) |
Feb 10, 2020 | 35.01 | 35.39 | 34.35 | 35.08 | 1,232,490 | +0.07(+0.20%) |
Feb 07, 2020 | 35.46 | 35.60 | 34.71 | 35.01 | 1,290,900 | -0.49(-1.38%) |
Feb 06, 2020 | 35.67 | 35.76 | 35.18 | 35.50 | 1,536,168 | +0.16(+0.45%) |
Feb 05, 2020 | 35.25 | 35.51 | 34.51 | 35.34 | 2,108,852 | +0.57(+1.64%) |
Feb 04, 2020 | 33.27 | 34.77 | 32.42 | 34.77 | 3,054,584 | +1.35(+4.04%) |
Feb 03, 2020 | 32.40 | 33.47 | 32.20 | 33.42 | 1,476,350 | +0.95(+2.93%) |
Jan 31, 2020 | 32.99 | 33.15 | 31.83 | 32.47 | 2,074,300 | -0.81(-2.43%) |
Jan 30, 2020 | 32.00 | 33.34 | 31.72 | 33.28 | 2,338,674 | +1.03(+3.19%) |
Jan 29, 2020 | 33.99 | 33.99 | 32.13 | 32.25 | 1,550,244 | -1.24(-3.70%) |
Jan 28, 2020 | 34.01 | 34.24 | 33.20 | 33.49 | 1,557,994 | -0.25(-0.74%) |
Jan 27, 2020 | 34.00 | 34.44 | 33.51 | 33.74 | 1,574,574 | -1.49(-4.23%) |
Jan 24, 2020 | 35.90 | 36.45 | 34.81 | 35.23 | 2,167,700 | -0.35(-0.98%) |
Jan 23, 2020 | 36.39 | 36.42 | 35.40 | 35.58 | 1,812,364 | -0.75(-2.06%) |
Jan 22, 2020 | 34.90 | 36.88 | 34.86 | 36.33 | 3,954,882 | +1.71(+4.94%) |
Jan 21, 2020 | 35.02 | 35.27 | 34.60 | 34.62 | 1,529,385 | -0.52(-1.48%) |
Jan 17, 2020 | 35.71 | 36.16 | 34.98 | 35.14 | 2,541,800 | -0.74(-2.06%) |
Jan 16, 2020 | 35.08 | 36.26 | 35.05 | 35.88 | 3,362,903 | +1.18(+3.40%) |
Jan 15, 2020 | 34.90 | 35.66 | 34.59 | 34.70 | 1,670,215 | -0.26(-0.74%) |
Jan 14, 2020 | 35.05 | 35.55 | 34.78 | 34.96 | 2,149,500 | -0.05(-0.14%) |
Jan 13, 2020 | 34.94 | 35.58 | 34.49 | 35.01 | 2,060,096 | +0.11(+0.32%) |
Jan 10, 2020 | 34.47 | 35.21 | 34.19 | 34.90 | 3,744,700 | +0.75(+2.20%) |
Jan 09, 2020 | 33.50 | 34.23 | 33.17 | 34.15 | 2,937,429 | +1.00(+3.02%) |
Jan 08, 2020 | 32.86 | 33.39 | 32.35 | 33.15 | 2,712,619 | +0.25(+0.76%) |
Jan 07, 2020 | 33.41 | 33.75 | 32.44 | 32.90 | 2,551,743 | -0.24(-0.72%) |
Jan 06, 2020 | 32.06 | 33.19 | 31.79 | 33.14 | 2,422,872 | +0.69(+2.13%) |
Jan 03, 2020 | 31.30 | 32.55 | 31.23 | 32.45 | 2,402,300 | +0.57(+1.79%) |