Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.33 | 16.27 | 15.10 | 15.50 | 4,296,102 | +0.25(+1.64%) |
Mar 30, 2020 | 14.48 | 15.37 | 13.39 | 15.25 | 5,998,497 | +0.74(+5.10%) |
Mar 27, 2020 | 15.04 | 15.20 | 13.85 | 14.51 | 5,141,700 | -0.93(-6.02%) |
Mar 26, 2020 | 15.96 | 16.60 | 15.24 | 15.44 | 6,341,226 | -0.33(-2.09%) |
Mar 25, 2020 | 14.95 | 16.31 | 14.21 | 15.77 | 7,518,029 | +0.86(+5.77%) |
Mar 24, 2020 | 14.31 | 14.92 | 13.83 | 14.91 | 4,895,296 | +1.64(+12.36%) |
Mar 23, 2020 | 13.52 | 13.94 | 12.49 | 13.27 | 6,983,643 | -0.39(-2.86%) |
Mar 20, 2020 | 14.59 | 15.57 | 13.50 | 13.66 | 10,121,100 | -0.47(-3.33%) |
Mar 19, 2020 | 12.44 | 15.38 | 12.21 | 14.13 | 7,162,477 | +1.15(+8.86%) |
Mar 18, 2020 | 13.60 | 13.66 | 11.15 | 12.98 | 10,128,116 | -1.73(-11.76%) |
Mar 17, 2020 | 15.48 | 15.86 | 14.12 | 14.71 | 6,970,029 | -0.25(-1.67%) |
Mar 16, 2020 | 15.81 | 16.73 | 14.68 | 14.96 | 7,642,594 | -3.84(-20.43%) |
Mar 13, 2020 | 17.32 | 18.80 | 15.81 | 18.80 | 6,963,300 | +2.58(+15.91%) |
Mar 12, 2020 | 16.90 | 17.00 | 15.22 | 16.22 | 10,725,819 | -2.23(-12.09%) |
Mar 11, 2020 | 18.61 | 19.11 | 18.17 | 18.45 | 6,336,810 | -0.91(-4.70%) |
Mar 10, 2020 | 19.18 | 19.37 | 17.62 | 19.36 | 6,627,600 | +1.09(+5.97%) |
Mar 09, 2020 | 19.13 | 19.54 | 17.87 | 18.27 | 7,891,462 | -2.69(-12.83%) |
Mar 06, 2020 | 21.76 | 21.83 | 20.62 | 20.96 | 7,639,000 | -1.49(-6.64%) |
Mar 05, 2020 | 22.40 | 22.75 | 22.00 | 22.45 | 4,654,670 | -0.68(-2.94%) |
Mar 04, 2020 | 23.53 | 23.55 | 22.48 | 23.13 | 4,206,847 | +0.11(+0.48%) |
Mar 03, 2020 | 23.10 | 24.12 | 22.68 | 23.02 | 8,670,995 | -0.07(-0.30%) |
Mar 02, 2020 | 22.25 | 23.10 | 21.46 | 23.09 | 7,151,856 | +0.96(+4.34%) |
Feb 28, 2020 | 21.73 | 22.92 | 21.54 | 22.13 | 8,332,600 | -0.39(-1.73%) |
Feb 27, 2020 | 23.83 | 23.91 | 22.37 | 22.52 | 7,955,185 | -1.92(-7.86%) |
Feb 26, 2020 | 24.68 | 24.92 | 24.27 | 24.44 | 7,015,348 | -0.33(-1.33%) |
Feb 25, 2020 | 26.19 | 26.37 | 24.43 | 24.77 | 6,095,189 | -1.23(-4.73%) |
Feb 24, 2020 | 25.50 | 26.03 | 25.18 | 26.00 | 5,074,257 | -0.50(-1.89%) |
Feb 21, 2020 | 26.33 | 26.52 | 25.93 | 26.50 | 4,197,500 | +0.09(+0.34%) |
Feb 20, 2020 | 26.22 | 26.44 | 25.75 | 26.41 | 6,885,151 | -0.05(-0.19%) |
Feb 19, 2020 | 26.46 | 26.54 | 25.16 | 26.46 | 13,545,023 | -1.59(-5.67%) |
Feb 18, 2020 | 27.75 | 28.09 | 27.64 | 28.05 | 3,451,375 | +0.31(+1.12%) |
Feb 14, 2020 | 27.50 | 28.01 | 27.23 | 27.74 | 3,621,000 | +0.31(+1.13%) |
Feb 13, 2020 | 28.30 | 28.43 | 27.36 | 27.43 | 4,602,976 | -1.12(-3.92%) |
Feb 12, 2020 | 28.50 | 28.83 | 28.32 | 28.55 | 1,924,645 | +0.38(+1.35%) |
Feb 11, 2020 | 28.17 | 28.68 | 27.58 | 28.17 | 3,825,701 | -0.02(-0.07%) |
Feb 10, 2020 | 27.99 | 28.35 | 27.91 | 28.19 | 1,730,606 | +0.04(+0.14%) |
Feb 07, 2020 | 28.72 | 28.83 | 28.07 | 28.15 | 2,318,800 | -0.77(-2.66%) |
Feb 06, 2020 | 29.31 | 29.39 | 28.77 | 28.92 | 1,382,090 | -0.14(-0.48%) |
Feb 05, 2020 | 29.22 | 29.68 | 28.98 | 29.06 | 2,037,498 | +0.24(+0.83%) |
Feb 04, 2020 | 28.20 | 28.93 | 28.05 | 28.82 | 3,472,607 | +0.90(+3.22%) |
Feb 03, 2020 | 27.47 | 28.17 | 27.47 | 27.92 | 2,371,570 | +0.49(+1.79%) |
Jan 31, 2020 | 28.20 | 28.20 | 27.40 | 27.43 | 4,708,200 | -0.92(-3.25%) |
Jan 30, 2020 | 28.87 | 29.01 | 28.30 | 28.35 | 2,394,079 | -0.80(-2.74%) |
Jan 29, 2020 | 29.16 | 29.44 | 29.04 | 29.15 | 1,879,629 | -0.06(-0.21%) |
Jan 28, 2020 | 28.53 | 29.29 | 28.44 | 29.21 | 2,437,231 | +0.86(+3.03%) |
Jan 27, 2020 | 27.65 | 28.40 | 27.42 | 28.35 | 2,189,135 | -0.05(-0.18%) |
Jan 24, 2020 | 29.19 | 29.31 | 28.13 | 28.40 | 4,813,100 | -0.79(-2.71%) |
Jan 23, 2020 | 29.50 | 29.51 | 29.05 | 29.19 | 1,997,622 | -0.32(-1.08%) |
Jan 22, 2020 | 30.05 | 30.15 | 29.51 | 29.51 | 2,654,006 | -0.22(-0.74%) |
Jan 21, 2020 | 30.12 | 30.38 | 29.66 | 29.73 | 4,093,771 | -0.52(-1.72%) |
Jan 17, 2020 | 29.94 | 30.39 | 29.77 | 30.25 | 5,212,600 | +0.50(+1.68%) |
Jan 16, 2020 | 29.10 | 29.76 | 29.10 | 29.75 | 4,836,689 | +0.70(+2.41%) |
Jan 15, 2020 | 28.50 | 29.26 | 28.50 | 29.05 | 2,751,428 | +0.53(+1.86%) |
Jan 14, 2020 | 28.09 | 28.70 | 28.02 | 28.52 | 3,914,427 | +0.40(+1.42%) |
Jan 13, 2020 | 27.80 | 28.23 | 27.34 | 28.12 | 3,070,910 | +0.47(+1.70%) |
Jan 10, 2020 | 28.00 | 28.15 | 27.55 | 27.65 | 2,782,100 | -0.36(-1.29%) |
Jan 09, 2020 | 28.66 | 28.75 | 27.86 | 28.01 | 3,548,155 | -0.49(-1.72%) |
Jan 08, 2020 | 28.57 | 28.66 | 28.04 | 28.50 | 3,122,294 | -0.07(-0.25%) |
Jan 07, 2020 | 28.75 | 28.98 | 28.53 | 28.57 | 3,755,355 | -0.29(-1.00%) |
Jan 06, 2020 | 29.21 | 29.38 | 28.70 | 28.86 | 2,493,813 | -0.56(-1.90%) |
Jan 03, 2020 | 29.39 | 29.74 | 29.35 | 29.42 | 2,704,500 | -0.36(-1.21%) |