Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.38 | 19.56 | 18.44 | 18.66 | 2,279,690 | -0.77(-3.97%) |
Mar 30, 2020 | 18.77 | 19.51 | 17.39 | 19.43 | 2,621,071 | +0.35(+1.84%) |
Mar 27, 2020 | 18.32 | 19.46 | 17.54 | 19.08 | 2,453,441 | -0.22(-1.14%) |
Mar 26, 2020 | 18.71 | 20.27 | 18.04 | 19.30 | 3,115,783 | +0.97(+5.32%) |
Mar 25, 2020 | 17.43 | 19.18 | 16.57 | 18.32 | 3,943,786 | +1.17(+6.80%) |
Mar 24, 2020 | 16.26 | 17.48 | 15.37 | 17.16 | 3,532,108 | +2.21(+14.80%) |
Mar 23, 2020 | 14.55 | 15.66 | 12.71 | 14.95 | 4,391,992 | +0.19(+1.31%) |
Mar 20, 2020 | 16.37 | 16.60 | 14.57 | 14.75 | 3,655,492 | -1.58(-9.67%) |
Mar 19, 2020 | 14.17 | 16.56 | 12.58 | 16.33 | 4,900,278 | +1.80(+12.40%) |
Mar 18, 2020 | 15.54 | 16.49 | 11.59 | 14.53 | 4,947,562 | -1.49(-9.30%) |
Mar 17, 2020 | 18.58 | 18.86 | 15.51 | 16.02 | 3,936,023 | -2.23(-12.22%) |
Mar 16, 2020 | 20.24 | 20.25 | 17.67 | 18.25 | 3,720,572 | -4.94(-21.29%) |
Mar 13, 2020 | 24.39 | 24.77 | 21.18 | 23.19 | 4,868,068 | -0.07(-0.30%) |
Mar 12, 2020 | 24.94 | 25.08 | 22.20 | 23.26 | 4,155,578 | -3.07(-11.65%) |
Mar 11, 2020 | 30.09 | 30.35 | 26.22 | 26.32 | 4,626,959 | -4.57(-14.80%) |
Mar 10, 2020 | 32.88 | 33.71 | 28.99 | 30.90 | 8,469,798 | +1.20(+4.03%) |
Mar 09, 2020 | 28.09 | 30.15 | 27.68 | 29.70 | 4,932,332 | -0.43(-1.43%) |
Mar 06, 2020 | 28.56 | 30.29 | 28.17 | 30.13 | 2,574,399 | +0.71(+2.40%) |
Mar 05, 2020 | 30.32 | 30.45 | 28.73 | 29.42 | 2,490,852 | -1.54(-4.98%) |
Mar 04, 2020 | 30.67 | 31.01 | 30.01 | 30.96 | 1,765,619 | +0.67(+2.22%) |
Mar 03, 2020 | 31.35 | 31.87 | 29.95 | 30.29 | 2,081,283 | -1.13(-3.59%) |
Mar 02, 2020 | 31.69 | 31.69 | 30.28 | 31.42 | 2,172,510 | +0.06(+0.19%) |
Feb 28, 2020 | 31.49 | 31.74 | 30.71 | 31.36 | 3,163,954 | -0.98(-3.04%) |
Feb 27, 2020 | 32.74 | 33.63 | 31.82 | 32.34 | 2,856,615 | -1.14(-3.40%) |
Feb 26, 2020 | 35.31 | 35.63 | 33.42 | 33.48 | 3,514,072 | -1.58(-4.52%) |
Feb 25, 2020 | 35.91 | 36.49 | 35.01 | 35.06 | 2,163,578 | -0.59(-1.67%) |
Feb 24, 2020 | 35.62 | 36.12 | 35.37 | 35.66 | 2,926,387 | -0.83(-2.27%) |
Feb 21, 2020 | 37.29 | 37.59 | 36.22 | 36.49 | 2,225,054 | -0.92(-2.46%) |
Feb 20, 2020 | 37.24 | 37.75 | 37.01 | 37.41 | 2,133,190 | +0.10(+0.28%) |
Feb 19, 2020 | 37.48 | 37.70 | 36.91 | 37.30 | 1,694,637 | -0.13(-0.35%) |
Feb 18, 2020 | 37.77 | 38.18 | 36.98 | 37.43 | 1,695,032 | -0.53(-1.38%) |
Feb 14, 2020 | 38.58 | 38.99 | 37.93 | 37.96 | 1,081,818 | -0.60(-1.56%) |
Feb 13, 2020 | 38.72 | 38.84 | 38.02 | 38.56 | 1,462,278 | -0.38(-0.97%) |
Feb 12, 2020 | 38.23 | 39.17 | 38.23 | 38.94 | 1,959,897 | +0.99(+2.61%) |
Feb 11, 2020 | 37.47 | 38.35 | 37.27 | 37.95 | 1,591,237 | +0.27(+0.71%) |
Feb 10, 2020 | 38.04 | 38.54 | 37.56 | 37.68 | 1,471,039 | -0.40(-1.06%) |
Feb 07, 2020 | 39.42 | 39.78 | 37.70 | 38.09 | 1,886,855 | -1.46(-3.70%) |
Feb 06, 2020 | 39.25 | 40.25 | 39.20 | 39.55 | 1,488,852 | +0.40(+1.03%) |
Feb 05, 2020 | 37.78 | 39.28 | 37.68 | 39.15 | 2,020,914 | +1.58(+4.22%) |
Feb 04, 2020 | 38.18 | 38.43 | 37.42 | 37.56 | 1,868,806 | -0.26(-0.68%) |
Feb 03, 2020 | 38.23 | 38.89 | 37.76 | 37.82 | 2,091,215 | -0.28(-0.72%) |
Jan 31, 2020 | 39.05 | 39.14 | 38.00 | 38.10 | 1,585,228 | -1.03(-2.64%) |
Jan 30, 2020 | 39.72 | 39.94 | 39.04 | 39.13 | 1,205,818 | -0.78(-1.94%) |
Jan 29, 2020 | 39.91 | 40.27 | 39.58 | 39.91 | 1,170,740 | +0.09(+0.22%) |
Jan 28, 2020 | 40.17 | 40.26 | 39.34 | 39.82 | 1,479,260 | -0.21(-0.52%) |
Jan 27, 2020 | 39.01 | 40.37 | 38.73 | 40.03 | 1,475,952 | +0.47(+1.18%) |
Jan 24, 2020 | 40.46 | 40.56 | 39.32 | 39.56 | 1,794,323 | -0.89(-2.19%) |
Jan 23, 2020 | 40.91 | 41.13 | 39.49 | 40.45 | 2,139,299 | -0.81(-1.96%) |
Jan 22, 2020 | 41.36 | 41.73 | 41.12 | 41.26 | 1,129,848 | +0.07(+0.17%) |
Jan 21, 2020 | 41.53 | 41.76 | 40.89 | 41.19 | 1,470,698 | -0.36(-0.87%) |
Jan 17, 2020 | 42.15 | 42.17 | 41.35 | 41.55 | 939,015 | -0.43(-1.03%) |
Jan 16, 2020 | 41.90 | 42.33 | 41.78 | 41.98 | 1,223,280 | +0.25(+0.60%) |
Jan 15, 2020 | 42.20 | 42.45 | 41.24 | 41.73 | 2,224,320 | -0.82(-1.92%) |
Jan 14, 2020 | 42.64 | 42.64 | 42.02 | 42.55 | 1,460,148 | +0.15(+0.35%) |
Jan 13, 2020 | 41.67 | 42.43 | 41.17 | 42.40 | 1,588,936 | +0.84(+2.03%) |
Jan 10, 2020 | 41.35 | 42.15 | 41.09 | 41.56 | 1,376,480 | +0.04(+0.10%) |
Jan 09, 2020 | 41.94 | 42.03 | 41.26 | 41.52 | 1,602,285 | -0.34(-0.80%) |
Jan 08, 2020 | 41.64 | 42.07 | 41.51 | 41.85 | 1,593,661 | +0.28(+0.66%) |
Jan 07, 2020 | 41.27 | 41.91 | 40.97 | 41.58 | 1,330,364 | +0.19(+0.46%) |
Jan 06, 2020 | 41.02 | 41.58 | 40.80 | 41.39 | 1,878,095 | +0.35(+0.86%) |
Jan 03, 2020 | 41.08 | 41.52 | 40.90 | 41.03 | 1,729,191 | -0.50(-1.20%) |