Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.89 | 18.46 | 17.17 | 17.39 | 3,752,085 | -0.48(-2.69%) |
Mar 30, 2020 | 18.00 | 18.17 | 17.35 | 17.87 | 1,891,553 | -0.09(-0.50%) |
Mar 27, 2020 | 18.94 | 19.19 | 17.75 | 17.96 | 2,440,500 | -1.83(-9.25%) |
Mar 26, 2020 | 20.42 | 21.24 | 19.04 | 19.79 | 3,491,461 | +0.03(+0.15%) |
Mar 25, 2020 | 18.66 | 20.29 | 17.75 | 19.76 | 4,092,026 | +1.21(+6.52%) |
Mar 24, 2020 | 18.11 | 18.84 | 17.32 | 18.55 | 2,723,275 | +1.50(+8.80%) |
Mar 23, 2020 | 15.80 | 17.50 | 15.36 | 17.05 | 4,008,934 | +1.21(+7.64%) |
Mar 20, 2020 | 15.96 | 16.85 | 15.49 | 15.84 | 4,365,800 | +0.15(+0.96%) |
Mar 19, 2020 | 14.29 | 16.37 | 14.27 | 15.69 | 2,981,060 | +1.24(+8.58%) |
Mar 18, 2020 | 14.86 | 16.00 | 13.73 | 14.45 | 4,296,592 | -1.15(-7.37%) |
Mar 17, 2020 | 17.16 | 17.86 | 15.40 | 15.60 | 4,996,885 | -1.21(-7.20%) |
Mar 16, 2020 | 15.04 | 18.74 | 15.04 | 16.81 | 6,074,166 | -0.27(-1.58%) |
Mar 13, 2020 | 16.13 | 17.28 | 14.69 | 17.08 | 6,387,900 | +2.16(+14.48%) |
Mar 12, 2020 | 17.11 | 17.37 | 14.67 | 14.92 | 6,743,397 | -3.31(-18.16%) |
Mar 11, 2020 | 18.97 | 19.08 | 18.02 | 18.23 | 6,162,370 | -1.45(-7.37%) |
Mar 10, 2020 | 20.83 | 20.83 | 18.75 | 19.68 | 5,635,625 | -0.41(-2.04%) |
Mar 09, 2020 | 20.63 | 21.54 | 19.98 | 20.09 | 5,548,720 | -1.91(-8.68%) |
Mar 06, 2020 | 20.92 | 22.16 | 20.80 | 22.00 | 5,317,300 | +0.26(+1.20%) |
Mar 05, 2020 | 23.04 | 23.21 | 21.17 | 21.74 | 5,264,184 | -2.12(-8.89%) |
Mar 04, 2020 | 23.64 | 23.87 | 23.09 | 23.86 | 3,014,027 | +0.41(+1.75%) |
Mar 03, 2020 | 23.85 | 24.41 | 22.98 | 23.45 | 3,300,275 | -0.66(-2.74%) |
Mar 02, 2020 | 23.40 | 24.12 | 22.54 | 24.11 | 4,817,884 | +0.66(+2.81%) |
Feb 28, 2020 | 22.04 | 23.94 | 22.02 | 23.45 | 6,135,400 | +0.73(+3.21%) |
Feb 27, 2020 | 22.80 | 23.45 | 21.94 | 22.72 | 5,720,917 | -0.89(-3.77%) |
Feb 26, 2020 | 25.73 | 26.09 | 23.53 | 23.61 | 5,646,536 | -2.01(-7.85%) |
Feb 25, 2020 | 27.05 | 27.13 | 25.19 | 25.62 | 3,305,205 | -1.28(-4.76%) |
Feb 24, 2020 | 26.95 | 27.26 | 26.60 | 26.90 | 2,763,628 | -1.39(-4.91%) |
Feb 21, 2020 | 28.71 | 28.89 | 28.14 | 28.29 | 1,945,800 | -0.68(-2.35%) |
Feb 20, 2020 | 28.91 | 29.43 | 28.79 | 28.97 | 2,205,963 | +0.13(+0.45%) |
Feb 19, 2020 | 28.88 | 29.11 | 28.54 | 28.84 | 1,628,522 | -0.03(-0.10%) |
Feb 18, 2020 | 28.89 | 29.53 | 28.61 | 28.87 | 2,522,688 | -0.78(-2.63%) |
Feb 14, 2020 | 29.80 | 29.89 | 29.01 | 29.65 | 3,161,500 | +0.01(+0.03%) |
Feb 13, 2020 | 30.65 | 31.40 | 29.02 | 29.64 | 6,850,889 | -0.81(-2.66%) |
Feb 12, 2020 | 30.24 | 30.66 | 30.00 | 30.45 | 4,774,873 | +0.64(+2.15%) |
Feb 11, 2020 | 28.92 | 29.99 | 28.83 | 29.81 | 2,818,355 | +1.17(+4.09%) |
Feb 10, 2020 | 28.74 | 28.98 | 28.53 | 28.64 | 1,378,431 | -0.24(-0.83%) |
Feb 07, 2020 | 29.12 | 29.20 | 28.64 | 28.88 | 1,417,200 | -0.33(-1.13%) |
Feb 06, 2020 | 29.59 | 29.60 | 29.00 | 29.21 | 2,161,912 | -0.08(-0.27%) |
Feb 05, 2020 | 28.57 | 29.38 | 28.50 | 29.29 | 2,144,223 | +1.03(+3.64%) |
Feb 04, 2020 | 27.98 | 28.55 | 27.80 | 28.26 | 2,425,584 | +0.62(+2.22%) |
Feb 03, 2020 | 27.64 | 28.07 | 27.52 | 27.64 | 2,086,021 | +0.32(+1.19%) |
Jan 31, 2020 | 28.19 | 28.20 | 27.12 | 27.32 | 2,959,200 | -0.89(-3.15%) |
Jan 30, 2020 | 27.88 | 28.31 | 27.62 | 28.21 | 2,670,908 | -0.09(-0.32%) |
Jan 29, 2020 | 28.94 | 29.12 | 28.28 | 28.30 | 2,413,075 | -0.49(-1.70%) |
Jan 28, 2020 | 29.19 | 29.19 | 28.76 | 28.79 | 1,939,993 | -0.15(-0.52%) |
Jan 27, 2020 | 28.64 | 29.32 | 28.56 | 28.94 | 2,579,028 | -0.80(-2.69%) |
Jan 24, 2020 | 30.69 | 30.78 | 29.54 | 29.74 | 2,761,000 | -0.82(-2.68%) |
Jan 23, 2020 | 30.15 | 30.73 | 29.80 | 30.56 | 2,874,436 | +0.30(+0.99%) |
Jan 22, 2020 | 30.59 | 30.77 | 30.17 | 30.26 | 2,314,638 | -0.22(-0.74%) |
Jan 21, 2020 | 30.69 | 30.70 | 30.02 | 30.48 | 2,367,748 | -0.45(-1.44%) |
Jan 17, 2020 | 31.57 | 31.65 | 30.73 | 30.93 | 1,931,300 | -0.59(-1.87%) |
Jan 16, 2020 | 31.31 | 31.67 | 30.99 | 31.52 | 2,131,847 | +0.54(+1.74%) |
Jan 15, 2020 | 31.04 | 31.40 | 30.75 | 30.98 | 2,119,157 | -0.07(-0.23%) |
Jan 14, 2020 | 30.69 | 31.28 | 30.45 | 31.05 | 2,432,244 | +0.44(+1.44%) |
Jan 13, 2020 | 30.26 | 30.68 | 29.97 | 30.61 | 1,957,784 | +0.49(+1.63%) |
Jan 10, 2020 | 30.46 | 30.59 | 29.95 | 30.12 | 1,692,500 | -0.36(-1.20%) |
Jan 09, 2020 | 30.82 | 30.94 | 30.14 | 30.48 | 1,564,013 | -0.11(-0.34%) |
Jan 08, 2020 | 30.48 | 30.96 | 30.18 | 30.59 | 2,785,457 | +0.12(+0.39%) |
Jan 07, 2020 | 30.10 | 30.55 | 29.88 | 30.47 | 1,908,895 | +0.41(+1.36%) |
Jan 06, 2020 | 29.85 | 30.30 | 29.77 | 30.06 | 1,684,927 | -0.11(-0.35%) |
Jan 03, 2020 | 29.96 | 30.21 | 29.77 | 30.16 | 1,831,400 | -0.10(-0.31%) |