Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.35 | 15.14 | 13.77 | 14.02 | 5,032,685 | -0.40(-2.79%) |
Mar 30, 2020 | 14.47 | 14.68 | 13.71 | 14.42 | 5,166,066 | -0.21(-1.44%) |
Mar 27, 2020 | 15.39 | 15.39 | 14.23 | 14.63 | 6,715,785 | -1.75(-10.71%) |
Mar 26, 2020 | 16.67 | 17.48 | 15.48 | 16.38 | 6,572,145 | -0.30(-1.81%) |
Mar 25, 2020 | 17.09 | 18.16 | 15.18 | 16.69 | 5,177,918 | -0.27(-1.62%) |
Mar 24, 2020 | 15.28 | 17.36 | 15.16 | 16.96 | 6,921,156 | +2.70(+18.90%) |
Mar 23, 2020 | 16.19 | 16.51 | 13.77 | 14.26 | 6,055,592 | -2.06(-12.60%) |
Mar 20, 2020 | 19.51 | 19.86 | 16.08 | 16.32 | 6,537,845 | -3.10(-15.95%) |
Mar 19, 2020 | 17.67 | 20.34 | 16.80 | 19.42 | 6,146,146 | +1.36(+7.54%) |
Mar 18, 2020 | 15.78 | 18.55 | 15.18 | 18.06 | 8,482,364 | +0.95(+5.56%) |
Mar 17, 2020 | 15.67 | 17.12 | 12.85 | 17.11 | 12,445,768 | +1.40(+8.90%) |
Mar 16, 2020 | 16.91 | 17.46 | 14.87 | 15.71 | 6,042,089 | -4.02(-20.38%) |
Mar 13, 2020 | 19.60 | 20.22 | 18.44 | 19.73 | 9,284,764 | +1.56(+8.60%) |
Mar 12, 2020 | 20.52 | 20.60 | 17.56 | 18.17 | 8,963,313 | -3.79(-17.27%) |
Mar 11, 2020 | 24.14 | 24.14 | 21.81 | 21.96 | 7,768,811 | -2.81(-11.36%) |
Mar 10, 2020 | 25.42 | 25.71 | 23.72 | 24.77 | 6,143,784 | +0.29(+1.19%) |
Mar 09, 2020 | 24.35 | 24.96 | 23.31 | 24.48 | 6,209,521 | -1.72(-6.56%) |
Mar 06, 2020 | 25.86 | 27.24 | 25.33 | 26.20 | 5,147,399 | -0.30(-1.12%) |
Mar 05, 2020 | 28.38 | 28.83 | 26.32 | 26.50 | 7,415,621 | -3.17(-10.68%) |
Mar 04, 2020 | 28.31 | 30.05 | 28.08 | 29.66 | 15,175,011 | -0.51(-1.67%) |
Mar 03, 2020 | 31.21 | 32.29 | 29.84 | 30.17 | 5,359,466 | -0.88(-2.85%) |
Mar 02, 2020 | 31.38 | 31.38 | 29.89 | 31.05 | 4,923,746 | -0.25(-0.81%) |
Feb 28, 2020 | 30.70 | 32.11 | 30.33 | 31.30 | 5,799,512 | -0.31(-0.97%) |
Feb 27, 2020 | 31.73 | 33.33 | 30.73 | 31.61 | 5,396,596 | -1.21(-3.68%) |
Feb 26, 2020 | 33.41 | 34.06 | 32.53 | 32.82 | 3,434,131 | -0.38(-1.14%) |
Feb 25, 2020 | 35.39 | 35.39 | 32.50 | 33.20 | 5,697,066 | -1.96(-5.57%) |
Feb 24, 2020 | 35.11 | 35.72 | 34.97 | 35.16 | 3,453,000 | -1.42(-3.87%) |
Feb 21, 2020 | 36.65 | 36.91 | 36.37 | 36.57 | 1,682,989 | -0.49(-1.31%) |
Feb 20, 2020 | 36.54 | 37.27 | 36.33 | 37.06 | 2,241,470 | +0.51(+1.38%) |
Feb 19, 2020 | 36.08 | 36.58 | 35.77 | 36.55 | 1,936,008 | +0.51(+1.43%) |
Feb 18, 2020 | 36.13 | 36.48 | 35.65 | 36.04 | 2,502,266 | -0.30(-0.82%) |
Feb 14, 2020 | 35.52 | 36.38 | 35.21 | 36.34 | 1,714,137 | +0.79(+2.23%) |
Feb 13, 2020 | 35.59 | 35.59 | 34.55 | 35.54 | 2,488,493 | -0.29(-0.81%) |
Feb 12, 2020 | 35.03 | 35.92 | 34.78 | 35.83 | 2,090,883 | +1.11(+3.20%) |
Feb 11, 2020 | 34.34 | 34.73 | 33.79 | 34.72 | 1,473,740 | +0.53(+1.56%) |
Feb 10, 2020 | 34.28 | 34.80 | 33.97 | 34.19 | 1,749,029 | -0.20(-0.58%) |
Feb 07, 2020 | 35.53 | 35.68 | 34.21 | 34.39 | 1,813,012 | -1.51(-4.20%) |
Feb 06, 2020 | 36.69 | 36.95 | 35.90 | 35.90 | 2,078,463 | -0.60(-1.66%) |
Feb 05, 2020 | 34.91 | 36.74 | 34.80 | 36.50 | 4,191,282 | +1.95(+5.64%) |
Feb 04, 2020 | 34.39 | 34.77 | 34.01 | 34.55 | 2,564,554 | +0.70(+2.08%) |
Feb 03, 2020 | 33.38 | 34.39 | 33.16 | 33.85 | 2,241,991 | +0.60(+1.79%) |
Jan 31, 2020 | 34.82 | 34.88 | 32.95 | 33.25 | 4,940,559 | -1.63(-4.68%) |
Jan 30, 2020 | 34.18 | 35.02 | 34.06 | 34.89 | 2,246,451 | +0.14(+0.39%) |
Jan 29, 2020 | 34.94 | 35.55 | 34.75 | 34.75 | 1,831,090 | +0.01(+0.03%) |
Jan 28, 2020 | 34.85 | 34.88 | 34.16 | 34.74 | 2,447,498 | +0.21(+0.60%) |
Jan 27, 2020 | 34.21 | 34.79 | 33.97 | 34.53 | 2,955,058 | -0.35(-1.01%) |
Jan 24, 2020 | 35.61 | 35.61 | 34.79 | 34.89 | 2,361,704 | -0.60(-1.70%) |
Jan 23, 2020 | 35.71 | 35.77 | 35.08 | 35.49 | 2,819,068 | -0.49(-1.35%) |
Jan 22, 2020 | 35.91 | 36.53 | 35.89 | 35.98 | 1,598,943 | +0.17(+0.48%) |
Jan 21, 2020 | 36.35 | 36.41 | 35.43 | 35.81 | 3,083,280 | -0.59(-1.61%) |
Jan 17, 2020 | 36.56 | 36.67 | 36.28 | 36.39 | 3,658,392 | -0.14(-0.37%) |
Jan 16, 2020 | 36.53 | 37.04 | 36.23 | 36.53 | 2,248,128 | +0.07(+0.20%) |
Jan 15, 2020 | 37.15 | 37.34 | 36.43 | 36.46 | 3,855,296 | -0.98(-2.63%) |
Jan 14, 2020 | 37.65 | 37.88 | 37.16 | 37.44 | 2,585,666 | -0.15(-0.41%) |
Jan 13, 2020 | 37.57 | 37.91 | 36.96 | 37.59 | 2,335,774 | -0.07(-0.19%) |
Jan 10, 2020 | 37.82 | 38.21 | 37.57 | 37.66 | 2,315,370 | -0.41(-1.07%) |
Jan 09, 2020 | 37.52 | 38.48 | 37.29 | 38.07 | 3,939,306 | +0.05(+0.14%) |
Jan 08, 2020 | 38.12 | 38.76 | 37.56 | 38.02 | 3,085,049 | +0.14(+0.36%) |
Jan 07, 2020 | 37.48 | 39.13 | 37.41 | 37.88 | 5,784,792 | +0.91(+2.46%) |
Jan 06, 2020 | 36.76 | 37.20 | 36.25 | 36.97 | 4,121,343 | +0.99(+2.76%) |
Jan 03, 2020 | 35.55 | 36.81 | 35.47 | 35.98 | 3,496,223 | -0.21(-0.57%) |