Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.10 | 17.93 | 16.69 | 16.96 | 3,886,218 | -0.09(-0.55%) |
Mar 30, 2020 | 16.18 | 17.24 | 15.83 | 17.06 | 4,282,083 | +0.23(+1.39%) |
Mar 27, 2020 | 18.28 | 18.84 | 16.40 | 16.82 | 7,030,393 | -1.06(-5.92%) |
Mar 26, 2020 | 17.99 | 19.45 | 17.36 | 17.88 | 5,213,636 | -0.37(-2.00%) |
Mar 25, 2020 | 16.10 | 18.72 | 15.41 | 18.25 | 6,564,861 | +3.61(+24.65%) |
Mar 24, 2020 | 12.18 | 14.79 | 11.74 | 14.64 | 5,336,997 | +4.00(+37.62%) |
Mar 23, 2020 | 11.30 | 11.41 | 10.04 | 10.64 | 4,463,322 | -0.70(-6.20%) |
Mar 20, 2020 | 12.12 | 12.44 | 10.68 | 11.34 | 4,446,617 | -0.23(-2.02%) |
Mar 19, 2020 | 10.26 | 11.97 | 9.202 | 11.57 | 6,502,886 | +1.21(+11.66%) |
Mar 18, 2020 | 12.14 | 12.29 | 9.381 | 10.36 | 4,229,911 | -2.52(-19.56%) |
Mar 17, 2020 | 15.42 | 15.57 | 12.50 | 12.89 | 4,638,292 | -2.16(-14.33%) |
Mar 16, 2020 | 18.59 | 19.30 | 14.62 | 15.04 | 3,246,294 | -6.51(-30.22%) |
Mar 13, 2020 | 23.18 | 23.34 | 19.75 | 21.55 | 3,205,363 | -0.30(-1.37%) |
Mar 12, 2020 | 23.22 | 23.91 | 21.48 | 21.85 | 4,018,724 | -3.20(-12.76%) |
Mar 11, 2020 | 26.69 | 27.02 | 24.63 | 25.05 | 2,080,108 | -2.60(-9.39%) |
Mar 10, 2020 | 27.77 | 28.19 | 25.40 | 27.64 | 3,069,552 | +0.65(+2.39%) |
Mar 09, 2020 | 27.75 | 27.99 | 25.32 | 27.00 | 4,159,608 | -2.85(-9.54%) |
Mar 06, 2020 | 30.72 | 30.92 | 28.67 | 29.85 | 3,222,330 | -2.20(-6.87%) |
Mar 05, 2020 | 32.96 | 33.32 | 31.71 | 32.05 | 2,347,115 | -1.68(-4.97%) |
Mar 04, 2020 | 33.19 | 34.34 | 32.85 | 33.73 | 2,588,128 | +1.24(+3.81%) |
Mar 03, 2020 | 32.14 | 33.58 | 31.61 | 32.49 | 2,734,108 | +0.36(+1.11%) |
Mar 02, 2020 | 31.04 | 32.13 | 30.15 | 32.13 | 3,665,463 | +1.59(+5.22%) |
Feb 28, 2020 | 31.40 | 31.73 | 29.68 | 30.54 | 3,269,923 | -1.79(-5.54%) |
Feb 27, 2020 | 32.34 | 33.64 | 31.52 | 32.33 | 2,109,858 | -0.82(-2.46%) |
Feb 26, 2020 | 33.74 | 34.61 | 32.87 | 33.15 | 3,108,048 | -1.27(-3.70%) |
Feb 25, 2020 | 36.73 | 36.73 | 34.41 | 34.42 | 1,382,416 | -2.12(-5.80%) |
Feb 24, 2020 | 36.79 | 37.24 | 36.52 | 36.54 | 1,133,272 | -0.82(-2.18%) |
Feb 21, 2020 | 37.63 | 37.93 | 37.20 | 37.35 | 988,884 | -0.17(-0.45%) |
Feb 20, 2020 | 37.35 | 37.72 | 36.72 | 37.52 | 1,304,956 | +0.09(+0.25%) |
Feb 19, 2020 | 37.38 | 37.76 | 37.17 | 37.43 | 859,442 | +0.26(+0.71%) |
Feb 18, 2020 | 37.44 | 37.96 | 37.06 | 37.17 | 943,379 | -0.10(-0.28%) |
Feb 14, 2020 | 37.11 | 37.33 | 36.69 | 37.27 | 1,190,993 | +0.23(+0.63%) |
Feb 13, 2020 | 35.99 | 37.06 | 35.95 | 37.03 | 1,572,338 | +0.72(+1.99%) |
Feb 12, 2020 | 36.57 | 36.63 | 35.84 | 36.31 | 1,453,955 | -0.28(-0.77%) |
Feb 11, 2020 | 36.73 | 36.95 | 36.42 | 36.59 | 2,260,227 | -0.02(-0.05%) |
Feb 10, 2020 | 35.86 | 36.71 | 35.73 | 36.61 | 1,303,458 | +0.90(+2.52%) |
Feb 07, 2020 | 35.35 | 35.94 | 35.25 | 35.71 | 1,420,100 | +0.51(+1.44%) |
Feb 06, 2020 | 35.10 | 35.57 | 34.86 | 35.21 | 1,499,628 | +0.24(+0.70%) |
Feb 05, 2020 | 34.24 | 35.18 | 33.86 | 34.96 | 3,271,369 | +0.59(+1.72%) |
Feb 04, 2020 | 35.63 | 35.64 | 34.35 | 34.37 | 2,249,538 | -1.01(-2.85%) |
Feb 03, 2020 | 35.24 | 35.62 | 34.72 | 35.38 | 1,265,320 | +0.28(+0.80%) |
Jan 31, 2020 | 35.57 | 35.96 | 34.87 | 35.10 | 2,123,289 | -0.44(-1.24%) |
Jan 30, 2020 | 36.09 | 36.22 | 35.25 | 35.54 | 1,282,550 | -0.38(-1.07%) |
Jan 29, 2020 | 36.33 | 36.48 | 35.60 | 35.93 | 1,242,483 | -0.44(-1.21%) |
Jan 28, 2020 | 36.13 | 36.74 | 35.89 | 36.36 | 2,494,219 | +0.60(+1.67%) |
Jan 27, 2020 | 35.45 | 36.38 | 35.42 | 35.77 | 2,051,575 | +0.13(+0.37%) |
Jan 24, 2020 | 36.36 | 36.55 | 35.36 | 35.64 | 1,923,358 | -0.72(-1.98%) |
Jan 23, 2020 | 35.78 | 36.81 | 35.69 | 36.36 | 1,600,903 | +0.58(+1.62%) |
Jan 22, 2020 | 35.52 | 36.07 | 35.32 | 35.78 | 1,176,189 | +0.40(+1.14%) |
Jan 21, 2020 | 34.45 | 35.44 | 34.41 | 35.37 | 1,484,714 | +0.96(+2.80%) |
Jan 17, 2020 | 34.48 | 34.76 | 34.22 | 34.41 | 1,551,630 | +0.25(+0.74%) |
Jan 16, 2020 | 34.35 | 34.49 | 33.90 | 34.16 | 1,162,721 | -0.18(-0.52%) |
Jan 15, 2020 | 33.99 | 34.35 | 33.90 | 34.34 | 1,376,399 | +0.59(+1.75%) |
Jan 14, 2020 | 32.96 | 33.88 | 32.90 | 33.75 | 1,921,939 | +0.79(+2.38%) |
Jan 13, 2020 | 33.60 | 33.88 | 32.90 | 32.96 | 1,984,279 | -0.56(-1.67%) |
Jan 10, 2020 | 33.15 | 34.01 | 32.76 | 33.52 | 5,157,874 | -1.12(-3.24%) |
Jan 09, 2020 | 35.00 | 35.14 | 34.43 | 34.64 | 3,874,353 | +0.06(+0.16%) |
Jan 08, 2020 | 34.42 | 34.92 | 34.21 | 34.59 | 3,185,695 | +0.69(+2.04%) |
Jan 07, 2020 | 33.65 | 34.08 | 33.47 | 33.90 | 2,419,712 | +0.57(+1.71%) |
Jan 06, 2020 | 32.68 | 33.52 | 32.62 | 33.33 | 2,019,212 | +0.69(+2.12%) |
Jan 03, 2020 | 31.92 | 32.74 | 31.90 | 32.63 | 1,394,702 | +0.37(+1.16%) |