Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.29 | 21.13 | 19.98 | 20.66 | 735,423 | +0.27(+1.34%) |
Mar 30, 2020 | 20.64 | 20.64 | 19.42 | 20.39 | 649,719 | -0.02(-0.08%) |
Mar 27, 2020 | 19.40 | 20.89 | 19.07 | 20.40 | 572,345 | +0.21(+1.06%) |
Mar 26, 2020 | 19.33 | 20.51 | 18.56 | 20.19 | 1,165,209 | +1.28(+6.77%) |
Mar 25, 2020 | 19.59 | 20.82 | 18.12 | 18.91 | 1,258,403 | -0.82(-4.15%) |
Mar 24, 2020 | 19.05 | 20.11 | 18.59 | 19.73 | 489,249 | +1.50(+8.25%) |
Mar 23, 2020 | 18.36 | 18.97 | 17.40 | 18.22 | 657,876 | -0.34(-1.83%) |
Mar 20, 2020 | 18.76 | 20.28 | 18.23 | 18.56 | 772,121 | -0.06(-0.31%) |
Mar 19, 2020 | 17.82 | 19.03 | 16.65 | 18.62 | 794,516 | +0.63(+3.49%) |
Mar 18, 2020 | 18.83 | 20.12 | 17.50 | 17.99 | 722,652 | -2.15(-10.67%) |
Mar 17, 2020 | 20.69 | 21.01 | 19.26 | 20.14 | 642,866 | -0.17(-0.85%) |
Mar 16, 2020 | 25.03 | 26.72 | 20.26 | 20.31 | 615,060 | -7.51(-27.00%) |
Mar 13, 2020 | 26.46 | 28.17 | 24.76 | 27.83 | 813,867 | +2.69(+10.68%) |
Mar 12, 2020 | 27.71 | 27.87 | 25.13 | 25.14 | 573,464 | -4.31(-14.65%) |
Mar 11, 2020 | 31.02 | 31.09 | 29.26 | 29.45 | 405,695 | -2.34(-7.36%) |
Mar 10, 2020 | 31.15 | 31.79 | 30.00 | 31.79 | 668,724 | +1.20(+3.91%) |
Mar 09, 2020 | 32.25 | 32.46 | 30.43 | 30.60 | 562,486 | -3.26(-9.62%) |
Mar 06, 2020 | 33.83 | 34.34 | 32.83 | 33.85 | 453,764 | -0.80(-2.30%) |
Mar 05, 2020 | 34.69 | 34.93 | 34.21 | 34.65 | 350,034 | -0.66(-1.88%) |
Mar 04, 2020 | 34.87 | 35.48 | 34.87 | 35.31 | 505,785 | +0.91(+2.65%) |
Mar 03, 2020 | 35.18 | 35.79 | 34.06 | 34.40 | 498,845 | -0.79(-2.24%) |
Mar 02, 2020 | 33.55 | 35.24 | 33.55 | 35.19 | 730,491 | +1.20(+3.52%) |
Feb 28, 2020 | 33.60 | 34.21 | 32.68 | 33.99 | 742,656 | -0.30(-0.88%) |
Feb 27, 2020 | 35.19 | 35.80 | 34.24 | 34.29 | 507,809 | -1.42(-3.97%) |
Feb 26, 2020 | 36.20 | 36.34 | 35.70 | 35.71 | 275,015 | -0.42(-1.16%) |
Feb 25, 2020 | 37.17 | 37.17 | 35.94 | 36.13 | 288,527 | -1.00(-2.69%) |
Feb 24, 2020 | 36.71 | 37.37 | 36.71 | 37.13 | 304,026 | -0.18(-0.48%) |
Feb 21, 2020 | 37.30 | 37.46 | 37.15 | 37.31 | 439,984 | +0.09(+0.24%) |
Feb 20, 2020 | 37.30 | 37.41 | 37.03 | 37.22 | 500,984 | -0.11(-0.29%) |
Feb 19, 2020 | 37.76 | 37.90 | 36.96 | 37.33 | 272,993 | -0.43(-1.13%) |
Feb 18, 2020 | 38.31 | 38.31 | 37.70 | 37.75 | 190,284 | -0.52(-1.35%) |
Feb 14, 2020 | 37.84 | 38.28 | 37.66 | 38.27 | 1,048,132 | +0.55(+1.46%) |
Feb 13, 2020 | 37.80 | 38.30 | 37.57 | 37.72 | 406,082 | -0.15(-0.39%) |
Feb 12, 2020 | 37.18 | 37.87 | 36.61 | 37.87 | 985,426 | +0.10(+0.26%) |
Feb 11, 2020 | 37.96 | 38.19 | 37.66 | 37.77 | 480,382 | -0.07(-0.20%) |
Feb 10, 2020 | 37.89 | 38.07 | 37.76 | 37.84 | 674,037 | +0.07(+0.17%) |
Feb 07, 2020 | 38.44 | 38.49 | 37.77 | 37.78 | 182,920 | -0.56(-1.45%) |
Feb 06, 2020 | 38.29 | 38.44 | 38.02 | 38.34 | 256,629 | +0.17(+0.45%) |
Feb 05, 2020 | 38.16 | 38.44 | 38.01 | 38.16 | 204,079 | +0.13(+0.34%) |
Feb 04, 2020 | 38.07 | 38.23 | 37.92 | 38.03 | 253,132 | +0.18(+0.48%) |
Feb 03, 2020 | 37.49 | 38.03 | 37.49 | 37.85 | 412,731 | +0.49(+1.32%) |
Jan 31, 2020 | 38.04 | 38.30 | 37.18 | 37.36 | 539,614 | -0.88(-2.29%) |
Jan 30, 2020 | 38.62 | 38.71 | 38.02 | 38.24 | 304,845 | -0.41(-1.06%) |
Jan 29, 2020 | 38.80 | 38.89 | 38.60 | 38.65 | 373,204 | -0.17(-0.44%) |
Jan 28, 2020 | 39.14 | 39.31 | 38.76 | 38.82 | 180,226 | -0.22(-0.57%) |
Jan 27, 2020 | 38.93 | 39.19 | 38.72 | 39.04 | 272,215 | -0.11(-0.27%) |
Jan 24, 2020 | 39.34 | 39.48 | 38.94 | 39.15 | 182,554 | -0.14(-0.35%) |
Jan 23, 2020 | 39.04 | 39.39 | 38.95 | 39.29 | 400,717 | +0.24(+0.61%) |
Jan 22, 2020 | 39.00 | 39.14 | 38.82 | 39.05 | 362,967 | +0.06(+0.15%) |
Jan 21, 2020 | 38.43 | 39.01 | 38.27 | 38.99 | 348,094 | +0.59(+1.54%) |
Jan 17, 2020 | 38.20 | 38.57 | 37.96 | 38.40 | 372,669 | +0.35(+0.93%) |
Jan 16, 2020 | 37.98 | 38.20 | 37.96 | 38.05 | 231,924 | +0.13(+0.35%) |
Jan 15, 2020 | 37.58 | 38.12 | 37.58 | 37.92 | 420,206 | +0.39(+1.05%) |
Jan 14, 2020 | 37.75 | 37.75 | 37.26 | 37.52 | 356,732 | -0.27(-0.72%) |
Jan 13, 2020 | 37.37 | 37.82 | 37.33 | 37.80 | 342,014 | +0.43(+1.16%) |
Jan 10, 2020 | 37.23 | 37.43 | 37.10 | 37.36 | 260,600 | +0.13(+0.35%) |
Jan 09, 2020 | 37.25 | 37.52 | 37.11 | 37.23 | 282,186 | -0.07(-0.18%) |
Jan 08, 2020 | 37.16 | 37.42 | 37.08 | 37.29 | 259,756 | +0.11(+0.31%) |
Jan 07, 2020 | 37.76 | 37.76 | 37.02 | 37.18 | 178,106 | -0.72(-1.90%) |
Jan 06, 2020 | 37.57 | 38.21 | 37.39 | 37.90 | 366,162 | +0.28(+0.74%) |
Jan 03, 2020 | 37.03 | 37.67 | 36.91 | 37.62 | 388,522 | +0.74(+2.00%) |