Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.00 | 13.62 | 12.28 | 12.69 | 4,015,926 | +0.12(+0.97%) |
Mar 30, 2020 | 13.01 | 13.45 | 12.31 | 12.57 | 2,958,177 | -1.09(-7.96%) |
Mar 27, 2020 | 14.30 | 15.54 | 13.51 | 13.66 | 4,480,622 | -1.71(-11.13%) |
Mar 26, 2020 | 13.99 | 15.57 | 13.91 | 15.37 | 3,038,806 | +1.58(+11.47%) |
Mar 25, 2020 | 15.04 | 15.59 | 13.20 | 13.79 | 3,391,723 | -0.88(-6.02%) |
Mar 24, 2020 | 12.51 | 15.08 | 12.21 | 14.67 | 3,789,078 | +3.21(+28.03%) |
Mar 23, 2020 | 10.79 | 12.14 | 10.44 | 11.46 | 6,043,983 | +0.79(+7.37%) |
Mar 20, 2020 | 10.91 | 11.61 | 10.06 | 10.67 | 9,626,561 | +0.29(+2.81%) |
Mar 19, 2020 | 10.80 | 11.40 | 10.06 | 10.38 | 3,951,951 | -0.48(-4.41%) |
Mar 18, 2020 | 12.05 | 12.21 | 10.61 | 10.86 | 4,347,827 | -2.12(-16.37%) |
Mar 17, 2020 | 11.81 | 14.19 | 11.40 | 12.98 | 4,809,726 | +1.18(+9.96%) |
Mar 16, 2020 | 12.22 | 14.45 | 11.46 | 11.81 | 6,300,672 | -2.39(-16.85%) |
Mar 13, 2020 | 13.83 | 14.43 | 12.57 | 14.20 | 6,860,594 | +1.26(+9.71%) |
Mar 12, 2020 | 14.77 | 15.08 | 12.85 | 12.94 | 4,971,559 | -3.28(-20.24%) |
Mar 11, 2020 | 16.62 | 17.14 | 15.72 | 16.23 | 5,373,212 | -0.75(-4.44%) |
Mar 10, 2020 | 16.24 | 17.45 | 14.54 | 16.98 | 6,495,466 | +1.97(+13.13%) |
Mar 09, 2020 | 16.23 | 18.67 | 14.84 | 15.01 | 7,366,232 | -7.37(-32.93%) |
Mar 06, 2020 | 24.81 | 25.05 | 22.09 | 22.38 | 5,482,112 | -3.39(-13.15%) |
Mar 05, 2020 | 27.42 | 27.53 | 25.27 | 25.77 | 3,264,922 | -2.55(-8.99%) |
Mar 04, 2020 | 29.25 | 29.90 | 27.88 | 28.32 | 2,963,697 | -0.46(-1.61%) |
Mar 03, 2020 | 30.31 | 30.84 | 28.21 | 28.78 | 2,720,874 | -1.73(-5.66%) |
Mar 02, 2020 | 30.34 | 30.52 | 29.09 | 30.51 | 3,186,443 | +0.59(+1.98%) |
Feb 28, 2020 | 28.96 | 30.33 | 28.62 | 29.91 | 3,960,330 | -0.19(-0.62%) |
Feb 27, 2020 | 30.16 | 31.20 | 29.11 | 30.10 | 2,885,226 | -1.44(-4.55%) |
Feb 26, 2020 | 32.43 | 32.74 | 31.46 | 31.54 | 1,816,380 | -0.64(-1.99%) |
Feb 25, 2020 | 34.15 | 34.28 | 31.85 | 32.18 | 2,151,764 | -1.80(-5.30%) |
Feb 24, 2020 | 34.51 | 34.90 | 33.92 | 33.98 | 1,880,940 | -2.43(-6.68%) |
Feb 21, 2020 | 36.32 | 36.51 | 35.38 | 36.41 | 1,553,968 | -0.46(-1.25%) |
Feb 20, 2020 | 37.11 | 37.60 | 36.58 | 36.87 | 1,129,151 | +0.01(+0.02%) |
Feb 19, 2020 | 36.86 | 36.97 | 36.24 | 36.86 | 1,474,874 | +0.32(+0.87%) |
Feb 18, 2020 | 36.26 | 36.74 | 35.80 | 36.55 | 1,503,941 | -0.19(-0.53%) |
Feb 14, 2020 | 36.94 | 37.04 | 36.23 | 36.74 | 2,345,688 | -0.07(-0.20%) |
Feb 13, 2020 | 36.63 | 37.07 | 36.14 | 36.81 | 2,290,511 | +0.17(+0.46%) |
Feb 12, 2020 | 36.55 | 36.88 | 36.03 | 36.64 | 1,751,384 | +0.90(+2.52%) |
Feb 11, 2020 | 35.95 | 36.00 | 35.45 | 35.74 | 1,453,959 | +0.41(+1.17%) |
Feb 10, 2020 | 34.30 | 35.48 | 33.95 | 35.33 | 1,791,991 | +0.75(+2.16%) |
Feb 07, 2020 | 33.67 | 34.75 | 33.21 | 34.58 | 2,672,119 | -0.36(-1.02%) |
Feb 06, 2020 | 35.06 | 35.32 | 34.28 | 34.94 | 2,729,294 | -0.04(-0.11%) |
Feb 05, 2020 | 33.85 | 35.42 | 33.85 | 34.98 | 2,187,253 | +1.74(+5.23%) |
Feb 04, 2020 | 33.87 | 34.93 | 33.03 | 33.24 | 3,300,807 | +0.73(+2.26%) |
Feb 03, 2020 | 32.20 | 32.64 | 31.95 | 32.51 | 4,257,512 | +0.16(+0.49%) |
Jan 31, 2020 | 32.23 | 32.66 | 31.34 | 32.35 | 22,313,702 | -0.02(-0.05%) |
Jan 30, 2020 | 31.15 | 32.40 | 31.11 | 32.36 | 2,743,452 | +0.77(+2.45%) |
Jan 29, 2020 | 32.78 | 32.99 | 31.56 | 31.59 | 2,209,334 | -0.83(-2.56%) |
Jan 28, 2020 | 32.59 | 32.98 | 32.24 | 32.42 | 2,591,783 | +0.18(+0.57%) |
Jan 27, 2020 | 32.89 | 33.07 | 32.13 | 32.24 | 2,574,214 | -1.45(-4.31%) |
Jan 24, 2020 | 33.81 | 33.98 | 33.46 | 33.69 | 1,965,408 | -0.36(-1.05%) |
Jan 23, 2020 | 33.59 | 34.23 | 33.19 | 34.05 | 2,575,884 | -0.22(-0.65%) |
Jan 22, 2020 | 34.89 | 34.97 | 34.17 | 34.27 | 2,227,174 | -0.81(-2.30%) |
Jan 21, 2020 | 35.68 | 35.91 | 35.04 | 35.08 | 2,428,832 | -0.93(-2.57%) |
Jan 17, 2020 | 36.22 | 36.53 | 35.96 | 36.00 | 1,505,112 | -0.10(-0.27%) |
Jan 16, 2020 | 37.07 | 37.32 | 36.00 | 36.10 | 2,087,149 | -0.65(-1.76%) |
Jan 15, 2020 | 36.62 | 37.14 | 36.37 | 36.74 | 1,550,826 | -0.36(-0.97%) |
Jan 14, 2020 | 36.68 | 37.26 | 36.53 | 37.10 | 2,262,942 | +0.21(+0.56%) |
Jan 13, 2020 | 36.90 | 37.17 | 36.45 | 36.90 | 1,725,510 | -0.22(-0.58%) |
Jan 10, 2020 | 36.69 | 37.20 | 36.03 | 37.11 | 1,661,177 | +0.33(+0.91%) |
Jan 09, 2020 | 36.25 | 37.02 | 35.68 | 36.78 | 2,245,171 | +0.41(+1.14%) |
Jan 08, 2020 | 36.85 | 37.09 | 35.73 | 36.36 | 2,437,781 | -0.77(-2.06%) |
Jan 07, 2020 | 37.40 | 37.40 | 36.32 | 37.13 | 1,392,460 | -0.49(-1.29%) |
Jan 06, 2020 | 36.86 | 37.76 | 36.69 | 37.61 | 2,551,049 | +1.04(+2.84%) |
Jan 03, 2020 | 36.90 | 37.25 | 35.96 | 36.58 | 1,621,315 | +0.46(+1.28%) |