Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.80 | 18.93 | 17.97 | 18.35 | 1,647,743 | -0.09(-0.49%) |
Mar 30, 2020 | 18.60 | 18.60 | 17.25 | 18.44 | 1,139,333 | +0.41(+2.27%) |
Mar 27, 2020 | 17.30 | 18.60 | 16.88 | 18.03 | 2,089,900 | -0.03(-0.17%) |
Mar 26, 2020 | 14.03 | 18.28 | 14.01 | 18.06 | 1,932,511 | +4.27(+30.96%) |
Mar 25, 2020 | 12.65 | 14.81 | 11.90 | 13.79 | 2,949,453 | +1.24(+9.88%) |
Mar 24, 2020 | 12.41 | 12.97 | 11.88 | 12.55 | 2,023,811 | +0.77(+6.54%) |
Mar 23, 2020 | 12.76 | 12.96 | 11.70 | 11.78 | 1,216,036 | -0.81(-6.43%) |
Mar 20, 2020 | 14.86 | 16.21 | 12.48 | 12.59 | 2,975,700 | -2.09(-14.24%) |
Mar 19, 2020 | 11.82 | 14.99 | 11.22 | 14.68 | 1,739,766 | +2.84(+23.99%) |
Mar 18, 2020 | 13.41 | 13.56 | 11.09 | 11.84 | 1,679,825 | -2.36(-16.62%) |
Mar 17, 2020 | 17.47 | 17.73 | 13.72 | 14.20 | 2,349,360 | -2.98(-17.35%) |
Mar 16, 2020 | 18.34 | 19.79 | 17.03 | 17.18 | 1,827,923 | -4.64(-21.26%) |
Mar 13, 2020 | 20.79 | 21.90 | 18.60 | 21.82 | 1,474,300 | +2.24(+11.44%) |
Mar 12, 2020 | 21.85 | 21.87 | 19.03 | 19.58 | 1,871,837 | -3.82(-16.32%) |
Mar 11, 2020 | 25.60 | 26.14 | 23.22 | 23.40 | 1,494,139 | -2.86(-10.89%) |
Mar 10, 2020 | 27.50 | 28.05 | 25.28 | 26.26 | 735,979 | -0.52(-1.94%) |
Mar 09, 2020 | 27.46 | 28.17 | 26.55 | 26.78 | 1,148,267 | -2.70(-9.16%) |
Mar 06, 2020 | 29.59 | 30.47 | 28.53 | 29.48 | 774,200 | -1.15(-3.75%) |
Mar 05, 2020 | 30.32 | 31.42 | 30.03 | 30.63 | 803,895 | -0.35(-1.13%) |
Mar 04, 2020 | 30.09 | 31.43 | 29.93 | 30.98 | 834,147 | +1.60(+5.45%) |
Mar 03, 2020 | 30.03 | 31.28 | 29.34 | 29.38 | 733,332 | -0.55(-1.82%) |
Mar 02, 2020 | 29.81 | 30.08 | 29.05 | 29.93 | 1,204,372 | +0.32(+1.10%) |
Feb 28, 2020 | 30.55 | 32.58 | 28.13 | 29.60 | 1,673,300 | -1.83(-5.82%) |
Feb 27, 2020 | 30.93 | 32.20 | 30.26 | 31.43 | 1,182,989 | -0.04(-0.13%) |
Feb 26, 2020 | 32.62 | 32.76 | 31.27 | 31.47 | 675,152 | -0.88(-2.72%) |
Feb 25, 2020 | 33.79 | 34.24 | 32.31 | 32.35 | 687,498 | -1.37(-4.06%) |
Feb 24, 2020 | 34.05 | 34.09 | 33.45 | 33.72 | 1,065,268 | -1.28(-3.66%) |
Feb 21, 2020 | 34.85 | 35.14 | 34.59 | 35.00 | 521,200 | -0.04(-0.11%) |
Feb 20, 2020 | 34.70 | 35.30 | 34.47 | 35.04 | 543,714 | +0.25(+0.72%) |
Feb 19, 2020 | 34.12 | 34.89 | 34.03 | 34.79 | 433,994 | +0.72(+2.11%) |
Feb 18, 2020 | 33.76 | 34.20 | 33.45 | 34.07 | 1,179,870 | +0.52(+1.55%) |
Feb 14, 2020 | 33.76 | 33.80 | 33.45 | 33.55 | 308,500 | -0.22(-0.65%) |
Feb 13, 2020 | 33.58 | 33.99 | 33.45 | 33.77 | 533,153 | +0.21(+0.63%) |
Feb 12, 2020 | 33.85 | 34.16 | 33.48 | 33.56 | 394,515 | -0.11(-0.33%) |
Feb 11, 2020 | 33.41 | 33.82 | 33.40 | 33.67 | 454,947 | +0.38(+1.14%) |
Feb 10, 2020 | 32.95 | 33.38 | 32.91 | 33.29 | 752,556 | +0.26(+0.79%) |
Feb 07, 2020 | 33.52 | 33.52 | 32.86 | 33.03 | 521,700 | -0.55(-1.64%) |
Feb 06, 2020 | 33.85 | 33.93 | 33.46 | 33.58 | 906,294 | -0.44(-1.29%) |
Feb 05, 2020 | 33.72 | 34.58 | 33.60 | 34.02 | 780,942 | +0.62(+1.86%) |
Feb 04, 2020 | 32.81 | 33.84 | 32.75 | 33.40 | 689,866 | +0.87(+2.67%) |
Feb 03, 2020 | 32.41 | 32.84 | 32.28 | 32.53 | 626,743 | +0.40(+1.24%) |
Jan 31, 2020 | 32.48 | 32.55 | 32.01 | 32.13 | 880,400 | -0.50(-1.53%) |
Jan 30, 2020 | 32.18 | 32.65 | 32.12 | 32.63 | 527,105 | +0.22(+0.68%) |
Jan 29, 2020 | 32.44 | 32.80 | 32.20 | 32.41 | 541,370 | -0.08(-0.25%) |
Jan 28, 2020 | 32.40 | 33.00 | 32.37 | 32.49 | 317,013 | +0.19(+0.59%) |
Jan 27, 2020 | 32.03 | 32.63 | 32.03 | 32.30 | 430,885 | -0.15(-0.46%) |
Jan 24, 2020 | 32.69 | 32.69 | 32.08 | 32.45 | 455,800 | -0.30(-0.92%) |
Jan 23, 2020 | 32.56 | 32.81 | 32.20 | 32.75 | 444,934 | +0.03(+0.09%) |
Jan 22, 2020 | 32.35 | 32.87 | 32.30 | 32.72 | 776,506 | +0.42(+1.30%) |
Jan 21, 2020 | 33.32 | 33.37 | 32.22 | 32.30 | 699,055 | -1.18(-3.52%) |
Jan 17, 2020 | 33.76 | 33.77 | 33.38 | 33.48 | 278,600 | -0.27(-0.80%) |
Jan 16, 2020 | 33.75 | 33.81 | 33.43 | 33.75 | 577,753 | +0.27(+0.81%) |
Jan 15, 2020 | 33.44 | 33.90 | 33.39 | 33.48 | 438,784 | -0.04(-0.12%) |
Jan 14, 2020 | 33.25 | 33.74 | 33.20 | 33.52 | 632,935 | +0.22(+0.66%) |
Jan 13, 2020 | 33.14 | 33.33 | 33.00 | 33.30 | 276,051 | +0.04(+0.12%) |
Jan 10, 2020 | 33.35 | 33.45 | 32.98 | 33.26 | 272,200 | -0.15(-0.45%) |
Jan 09, 2020 | 33.48 | 33.62 | 33.15 | 33.41 | 376,237 | -0.05(-0.15%) |
Jan 08, 2020 | 33.58 | 33.92 | 33.18 | 33.46 | 583,004 | -0.19(-0.55%) |
Jan 07, 2020 | 33.63 | 33.78 | 33.19 | 33.65 | 336,570 | -0.06(-0.19%) |
Jan 06, 2020 | 33.01 | 33.86 | 33.01 | 33.71 | 573,999 | +0.62(+1.87%) |
Jan 03, 2020 | 32.80 | 33.28 | 32.56 | 33.09 | 458,100 | -0.06(-0.18%) |