Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.80 | 24.14 | 21.89 | 22.43 | 469,744 | -0.54(-2.35%) |
Mar 30, 2020 | 20.66 | 23.80 | 20.66 | 22.97 | 420,064 | +1.72(+8.09%) |
Mar 27, 2020 | 21.40 | 22.49 | 20.51 | 21.25 | 350,000 | -0.68(-3.10%) |
Mar 26, 2020 | 20.99 | 22.49 | 20.69 | 21.93 | 449,513 | +0.97(+4.63%) |
Mar 25, 2020 | 20.57 | 21.95 | 20.02 | 20.96 | 323,171 | +0.46(+2.24%) |
Mar 24, 2020 | 19.73 | 20.73 | 19.70 | 20.50 | 539,423 | +1.39(+7.27%) |
Mar 23, 2020 | 20.31 | 20.75 | 18.75 | 19.11 | 456,023 | -1.81(-8.65%) |
Mar 20, 2020 | 20.58 | 22.56 | 19.85 | 20.92 | 782,600 | +0.45(+2.20%) |
Mar 19, 2020 | 20.25 | 21.75 | 19.81 | 20.47 | 451,211 | +0.47(+2.35%) |
Mar 18, 2020 | 21.22 | 22.98 | 18.71 | 20.00 | 682,072 | -2.40(-10.71%) |
Mar 17, 2020 | 23.27 | 25.00 | 21.91 | 22.40 | 348,519 | -0.84(-3.61%) |
Mar 16, 2020 | 23.78 | 24.90 | 23.11 | 23.24 | 577,000 | -3.15(-11.94%) |
Mar 13, 2020 | 26.79 | 27.81 | 24.60 | 26.39 | 441,900 | +0.39(+1.50%) |
Mar 12, 2020 | 26.13 | 27.25 | 24.56 | 26.00 | 714,337 | -2.01(-7.18%) |
Mar 11, 2020 | 29.29 | 29.73 | 27.56 | 28.01 | 451,680 | -1.73(-5.82%) |
Mar 10, 2020 | 29.95 | 30.57 | 28.54 | 29.74 | 586,781 | -0.26(-0.87%) |
Mar 09, 2020 | 29.58 | 30.79 | 29.00 | 30.00 | 524,156 | -2.21(-6.86%) |
Mar 06, 2020 | 33.00 | 33.00 | 31.80 | 32.21 | 453,600 | -1.43(-4.25%) |
Mar 05, 2020 | 34.22 | 34.30 | 33.32 | 33.64 | 280,880 | -0.77(-2.24%) |
Mar 04, 2020 | 35.46 | 36.01 | 34.14 | 34.41 | 850,377 | -0.64(-1.83%) |
Mar 03, 2020 | 35.32 | 36.87 | 34.46 | 35.05 | 629,334 | -1.20(-3.31%) |
Mar 02, 2020 | 37.00 | 37.44 | 35.62 | 36.25 | 735,427 | -0.67(-1.81%) |
Feb 28, 2020 | 36.33 | 37.60 | 35.84 | 36.92 | 494,400 | -0.07(-0.19%) |
Feb 27, 2020 | 35.37 | 37.73 | 35.00 | 36.99 | 610,832 | +0.13(+0.35%) |
Feb 26, 2020 | 36.55 | 37.50 | 36.00 | 36.86 | 433,295 | +0.07(+0.19%) |
Feb 25, 2020 | 37.23 | 37.69 | 36.29 | 36.79 | 460,787 | -0.44(-1.18%) |
Feb 24, 2020 | 34.86 | 37.60 | 34.63 | 37.23 | 337,281 | +0.27(+0.73%) |
Feb 21, 2020 | 36.29 | 37.20 | 35.54 | 36.96 | 470,800 | +0.35(+0.96%) |
Feb 20, 2020 | 36.00 | 37.28 | 35.76 | 36.61 | 338,609 | +0.01(+0.03%) |
Feb 19, 2020 | 33.71 | 36.73 | 33.68 | 36.60 | 824,012 | +3.20(+9.58%) |
Feb 18, 2020 | 34.25 | 34.80 | 33.16 | 33.40 | 1,019,455 | -0.87(-2.54%) |
Feb 14, 2020 | 33.50 | 36.98 | 33.50 | 34.27 | 2,504,900 | -3.39(-9.00%) |
Feb 13, 2020 | 36.82 | 38.10 | 36.69 | 37.66 | 716,037 | +0.84(+2.28%) |
Feb 12, 2020 | 36.92 | 37.18 | 36.56 | 36.82 | 318,407 | +0.26(+0.71%) |
Feb 11, 2020 | 36.47 | 37.18 | 36.10 | 36.56 | 281,189 | +0.21(+0.58%) |
Feb 10, 2020 | 35.64 | 36.95 | 35.64 | 36.35 | 398,835 | +0.69(+1.93%) |
Feb 07, 2020 | 35.51 | 36.13 | 35.50 | 35.66 | 333,700 | -0.10(-0.28%) |
Feb 06, 2020 | 36.09 | 36.54 | 35.49 | 35.76 | 144,701 | -0.28(-0.78%) |
Feb 05, 2020 | 36.96 | 37.05 | 35.26 | 36.04 | 387,152 | -0.59(-1.61%) |
Feb 04, 2020 | 36.97 | 37.55 | 36.55 | 36.63 | 256,144 | +0.06(+0.16%) |
Feb 03, 2020 | 36.92 | 37.78 | 36.43 | 36.57 | 138,150 | -0.33(-0.89%) |
Jan 31, 2020 | 37.63 | 37.72 | 36.04 | 36.90 | 364,000 | -0.44(-1.18%) |
Jan 30, 2020 | 38.16 | 38.40 | 36.45 | 37.34 | 186,213 | -0.67(-1.76%) |
Jan 29, 2020 | 38.70 | 38.70 | 37.50 | 38.01 | 248,033 | -0.45(-1.17%) |
Jan 28, 2020 | 38.87 | 39.65 | 37.76 | 38.46 | 214,356 | -0.19(-0.49%) |
Jan 27, 2020 | 38.44 | 39.75 | 38.06 | 38.65 | 226,638 | -0.79(-2.00%) |
Jan 24, 2020 | 39.69 | 40.28 | 39.02 | 39.44 | 193,500 | +0.07(+0.18%) |
Jan 23, 2020 | 39.03 | 39.60 | 38.74 | 39.37 | 218,423 | +0.55(+1.42%) |
Jan 22, 2020 | 39.24 | 39.56 | 38.33 | 38.82 | 256,633 | -0.27(-0.69%) |
Jan 21, 2020 | 39.82 | 40.07 | 38.77 | 39.09 | 197,887 | -0.71(-1.78%) |
Jan 17, 2020 | 39.94 | 40.36 | 39.44 | 39.80 | 332,200 | -0.33(-0.82%) |
Jan 16, 2020 | 40.71 | 40.85 | 39.70 | 40.13 | 259,560 | -0.44(-1.08%) |
Jan 15, 2020 | 40.96 | 41.13 | 40.28 | 40.57 | 239,541 | -0.35(-0.86%) |
Jan 14, 2020 | 41.40 | 41.69 | 40.40 | 40.92 | 166,105 | -0.81(-1.94%) |
Jan 13, 2020 | 41.52 | 42.36 | 41.42 | 41.73 | 257,825 | +0.26(+0.63%) |
Jan 10, 2020 | 41.84 | 42.20 | 41.06 | 41.47 | 383,000 | +0.12(+0.29%) |
Jan 09, 2020 | 42.65 | 42.90 | 39.86 | 41.35 | 724,266 | -0.72(-1.71%) |
Jan 08, 2020 | 40.94 | 42.68 | 40.77 | 42.07 | 374,994 | +1.11(+2.71%) |
Jan 07, 2020 | 41.22 | 41.22 | 40.79 | 40.96 | 191,257 | -0.37(-0.90%) |
Jan 06, 2020 | 40.85 | 41.43 | 40.46 | 41.33 | 243,461 | +0.15(+0.36%) |
Jan 03, 2020 | 40.07 | 41.76 | 39.86 | 41.18 | 135,800 | +0.41(+1.01%) |