Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.00 | 30.47 | 27.12 | 29.86 | 1,521,709 | +1.07(+3.72%) |
Mar 30, 2020 | 25.50 | 29.14 | 24.92 | 28.79 | 1,607,681 | +3.33(+13.08%) |
Mar 27, 2020 | 25.05 | 26.61 | 24.85 | 25.46 | 1,982,600 | -0.44(-1.70%) |
Mar 26, 2020 | 26.09 | 26.99 | 24.35 | 25.90 | 1,155,771 | -0.19(-0.73%) |
Mar 25, 2020 | 26.14 | 26.76 | 24.84 | 26.09 | 1,018,721 | -0.30(-1.14%) |
Mar 24, 2020 | 24.01 | 26.59 | 24.00 | 26.39 | 753,637 | +3.15(+13.55%) |
Mar 23, 2020 | 24.14 | 25.00 | 20.53 | 23.24 | 1,055,486 | -1.86(-7.41%) |
Mar 20, 2020 | 24.65 | 25.69 | 23.50 | 25.10 | 1,364,200 | +0.93(+3.85%) |
Mar 19, 2020 | 18.02 | 24.34 | 17.50 | 24.17 | 1,514,794 | +6.90(+39.95%) |
Mar 18, 2020 | 21.02 | 22.46 | 16.87 | 17.27 | 1,554,481 | -5.44(-23.95%) |
Mar 17, 2020 | 22.75 | 23.24 | 19.70 | 22.71 | 1,904,444 | +0.52(+2.34%) |
Mar 16, 2020 | 25.00 | 26.00 | 22.00 | 22.19 | 1,762,832 | -8.61(-27.95%) |
Mar 13, 2020 | 29.51 | 30.80 | 27.14 | 30.80 | 1,517,600 | +2.49(+8.80%) |
Mar 12, 2020 | 28.60 | 30.63 | 27.81 | 28.31 | 1,350,454 | -2.71(-8.74%) |
Mar 11, 2020 | 30.06 | 31.57 | 30.00 | 31.02 | 1,058,415 | -0.05(-0.16%) |
Mar 10, 2020 | 33.36 | 34.32 | 29.97 | 31.07 | 1,093,562 | -2.20(-6.61%) |
Mar 09, 2020 | 35.23 | 36.17 | 33.25 | 33.27 | 750,141 | -5.02(-13.11%) |
Mar 06, 2020 | 38.11 | 39.61 | 36.87 | 38.29 | 774,400 | -1.14(-2.89%) |
Mar 05, 2020 | 38.95 | 41.80 | 38.51 | 39.43 | 1,108,506 | -0.74(-1.84%) |
Mar 04, 2020 | 37.51 | 40.27 | 37.51 | 40.17 | 1,549,249 | +3.61(+9.87%) |
Mar 03, 2020 | 37.27 | 38.50 | 36.13 | 36.56 | 827,022 | -0.40(-1.08%) |
Mar 02, 2020 | 37.54 | 37.64 | 35.11 | 36.96 | 1,398,662 | -0.95(-2.49%) |
Feb 28, 2020 | 36.54 | 37.92 | 34.06 | 37.91 | 1,638,100 | +0.66(+1.76%) |
Feb 27, 2020 | 33.85 | 40.00 | 33.26 | 37.25 | 2,078,137 | +2.48(+7.13%) |
Feb 26, 2020 | 35.29 | 35.87 | 34.29 | 34.77 | 623,788 | -0.24(-0.69%) |
Feb 25, 2020 | 37.14 | 37.56 | 34.31 | 35.01 | 1,028,851 | -1.87(-5.07%) |
Feb 24, 2020 | 35.73 | 37.37 | 35.32 | 36.88 | 564,276 | -0.23(-0.62%) |
Feb 21, 2020 | 38.00 | 38.71 | 36.83 | 37.11 | 743,300 | -0.80(-2.11%) |
Feb 20, 2020 | 37.24 | 37.95 | 36.39 | 37.91 | 395,753 | +0.78(+2.10%) |
Feb 19, 2020 | 36.24 | 37.46 | 36.04 | 37.13 | 405,148 | +1.12(+3.11%) |
Feb 18, 2020 | 35.45 | 36.08 | 35.13 | 36.01 | 267,900 | +0.37(+1.04%) |
Feb 14, 2020 | 35.03 | 35.94 | 34.95 | 35.64 | 340,200 | +0.63(+1.80%) |
Feb 13, 2020 | 36.23 | 36.54 | 34.92 | 35.01 | 442,889 | -1.50(-4.11%) |
Feb 12, 2020 | 35.00 | 36.83 | 34.85 | 36.51 | 554,342 | +1.56(+4.46%) |
Feb 11, 2020 | 35.81 | 35.82 | 34.70 | 34.95 | 814,451 | -0.45(-1.27%) |
Feb 10, 2020 | 35.41 | 35.73 | 34.98 | 35.40 | 673,495 | -0.16(-0.45%) |
Feb 07, 2020 | 37.15 | 37.36 | 35.48 | 35.56 | 428,100 | -1.77(-4.74%) |
Feb 06, 2020 | 37.69 | 37.75 | 37.09 | 37.33 | 348,199 | -0.15(-0.40%) |
Feb 05, 2020 | 37.87 | 38.55 | 37.30 | 37.48 | 468,758 | +0.09(+0.24%) |
Feb 04, 2020 | 36.72 | 38.03 | 35.84 | 37.39 | 737,913 | +1.28(+3.54%) |
Feb 03, 2020 | 35.22 | 36.17 | 34.97 | 36.11 | 629,802 | +1.10(+3.14%) |
Jan 31, 2020 | 35.24 | 35.41 | 34.84 | 35.01 | 534,600 | -0.43(-1.21%) |
Jan 30, 2020 | 35.69 | 35.98 | 34.81 | 35.44 | 464,228 | -0.60(-1.66%) |
Jan 29, 2020 | 35.41 | 37.03 | 35.26 | 36.04 | 452,441 | +0.59(+1.66%) |
Jan 28, 2020 | 35.83 | 36.41 | 35.36 | 35.45 | 476,370 | +0.10(+0.28%) |
Jan 27, 2020 | 34.81 | 35.75 | 34.00 | 35.35 | 428,581 | -0.36(-1.01%) |
Jan 24, 2020 | 37.16 | 37.16 | 35.61 | 35.71 | 558,400 | -1.12(-3.04%) |
Jan 23, 2020 | 37.04 | 37.11 | 36.13 | 36.83 | 651,081 | -0.28(-0.75%) |
Jan 22, 2020 | 37.43 | 38.15 | 36.99 | 37.11 | 579,431 | -0.04(-0.11%) |
Jan 21, 2020 | 37.31 | 37.75 | 36.60 | 37.15 | 747,427 | -0.49(-1.30%) |
Jan 17, 2020 | 37.26 | 38.25 | 37.09 | 37.64 | 688,000 | +0.30(+0.80%) |
Jan 16, 2020 | 35.00 | 37.35 | 34.78 | 37.34 | 1,078,213 | +2.50(+7.18%) |
Jan 15, 2020 | 34.12 | 34.96 | 34.04 | 34.84 | 869,048 | +0.97(+2.86%) |
Jan 14, 2020 | 33.48 | 34.39 | 33.00 | 33.87 | 694,188 | +0.42(+1.26%) |
Jan 13, 2020 | 33.57 | 33.85 | 32.76 | 33.45 | 743,728 | -0.05(-0.15%) |
Jan 10, 2020 | 33.79 | 34.24 | 33.40 | 33.50 | 940,300 | -0.15(-0.45%) |
Jan 09, 2020 | 34.74 | 34.74 | 33.46 | 33.65 | 455,587 | -0.72(-2.09%) |
Jan 08, 2020 | 34.99 | 34.99 | 34.18 | 34.37 | 595,073 | -0.61(-1.74%) |
Jan 07, 2020 | 33.43 | 35.00 | 33.34 | 34.98 | 841,730 | +1.21(+3.58%) |
Jan 06, 2020 | 32.70 | 33.81 | 32.45 | 33.77 | 575,594 | +0.91(+2.77%) |
Jan 03, 2020 | 32.00 | 33.21 | 31.55 | 32.86 | 779,300 | -0.43(-1.29%) |