Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.65 | 23.24 | 21.04 | 21.39 | 189,133 | -1.54(-6.72%) |
Mar 30, 2020 | 21.36 | 22.98 | 20.38 | 22.93 | 130,595 | +1.93(+9.19%) |
Mar 27, 2020 | 21.25 | 21.41 | 20.47 | 21.00 | 186,900 | -1.30(-5.83%) |
Mar 26, 2020 | 20.54 | 22.33 | 20.13 | 22.30 | 220,672 | +2.24(+11.17%) |
Mar 25, 2020 | 20.56 | 21.95 | 19.47 | 20.06 | 162,158 | -0.35(-1.71%) |
Mar 24, 2020 | 19.39 | 20.75 | 18.75 | 20.41 | 203,988 | +2.07(+11.29%) |
Mar 23, 2020 | 16.65 | 18.41 | 16.02 | 18.34 | 275,507 | +1.84(+11.15%) |
Mar 20, 2020 | 15.20 | 16.76 | 14.97 | 16.50 | 331,100 | +1.33(+8.77%) |
Mar 19, 2020 | 14.91 | 15.59 | 14.01 | 15.17 | 425,897 | +0.38(+2.57%) |
Mar 18, 2020 | 14.86 | 15.42 | 13.78 | 14.79 | 261,399 | -1.03(-6.51%) |
Mar 17, 2020 | 15.00 | 17.36 | 13.98 | 15.82 | 297,033 | +1.26(+8.65%) |
Mar 16, 2020 | 14.55 | 17.15 | 14.42 | 14.56 | 224,615 | -3.78(-20.61%) |
Mar 13, 2020 | 18.22 | 19.14 | 16.66 | 18.34 | 229,600 | +1.41(+8.33%) |
Mar 12, 2020 | 20.44 | 20.51 | 16.76 | 16.93 | 184,123 | -4.97(-22.69%) |
Mar 11, 2020 | 22.33 | 22.52 | 21.52 | 21.90 | 110,554 | -1.05(-4.58%) |
Mar 10, 2020 | 23.87 | 23.87 | 21.89 | 22.95 | 113,021 | -0.32(-1.38%) |
Mar 09, 2020 | 24.25 | 25.43 | 23.00 | 23.27 | 142,071 | -2.55(-9.88%) |
Mar 06, 2020 | 25.03 | 26.02 | 24.75 | 25.82 | 222,400 | -0.28(-1.07%) |
Mar 05, 2020 | 27.22 | 27.55 | 25.80 | 26.10 | 132,299 | -1.88(-6.72%) |
Mar 04, 2020 | 28.48 | 29.11 | 27.49 | 27.98 | 178,101 | -0.04(-0.14%) |
Mar 03, 2020 | 29.20 | 29.42 | 27.81 | 28.02 | 113,556 | -1.20(-4.11%) |
Mar 02, 2020 | 28.64 | 29.31 | 28.18 | 29.22 | 132,108 | +0.79(+2.78%) |
Feb 28, 2020 | 28.10 | 28.82 | 27.60 | 28.43 | 211,900 | -0.35(-1.22%) |
Feb 27, 2020 | 28.91 | 29.79 | 28.15 | 28.78 | 234,033 | -0.78(-2.64%) |
Feb 26, 2020 | 29.37 | 30.05 | 29.05 | 29.56 | 112,588 | +0.42(+1.44%) |
Feb 25, 2020 | 30.81 | 30.81 | 29.07 | 29.14 | 170,199 | -1.51(-4.93%) |
Feb 24, 2020 | 30.14 | 30.79 | 29.36 | 30.65 | 85,751 | -0.60(-1.92%) |
Feb 21, 2020 | 31.71 | 31.71 | 31.14 | 31.25 | 67,900 | -0.67(-2.10%) |
Feb 20, 2020 | 31.71 | 31.95 | 31.36 | 31.92 | 57,747 | +0.15(+0.47%) |
Feb 19, 2020 | 31.89 | 32.22 | 31.76 | 31.77 | 74,520 | -0.04(-0.13%) |
Feb 18, 2020 | 31.89 | 32.29 | 31.78 | 31.81 | 109,065 | -0.12(-0.38%) |
Feb 14, 2020 | 32.12 | 32.61 | 31.61 | 31.93 | 158,000 | +0.03(+0.09%) |
Feb 13, 2020 | 31.85 | 32.16 | 31.52 | 31.90 | 96,400 | -0.23(-0.72%) |
Feb 12, 2020 | 31.03 | 32.23 | 31.00 | 32.13 | 183,437 | +1.38(+4.49%) |
Feb 11, 2020 | 29.65 | 31.14 | 29.65 | 30.75 | 184,368 | +1.15(+3.89%) |
Feb 10, 2020 | 29.85 | 29.86 | 29.35 | 29.60 | 132,841 | -0.24(-0.80%) |
Feb 07, 2020 | 31.49 | 31.49 | 29.82 | 29.84 | 118,300 | -1.95(-6.13%) |
Feb 06, 2020 | 32.34 | 33.18 | 31.76 | 31.79 | 182,283 | -0.23(-0.72%) |
Feb 05, 2020 | 34.66 | 34.85 | 31.74 | 32.02 | 268,374 | -3.77(-10.53%) |
Feb 04, 2020 | 35.68 | 35.96 | 34.91 | 35.79 | 101,448 | +0.55(+1.56%) |
Feb 03, 2020 | 35.13 | 35.41 | 34.79 | 35.24 | 140,973 | +0.35(+1.00%) |
Jan 31, 2020 | 35.14 | 35.30 | 34.42 | 34.89 | 112,400 | -0.30(-0.85%) |
Jan 30, 2020 | 34.65 | 35.24 | 34.46 | 35.19 | 62,867 | +0.32(+0.92%) |
Jan 29, 2020 | 35.49 | 35.78 | 34.78 | 34.87 | 108,216 | -0.48(-1.36%) |
Jan 28, 2020 | 35.04 | 35.47 | 34.98 | 35.35 | 86,059 | +0.53(+1.52%) |
Jan 27, 2020 | 34.85 | 35.16 | 34.64 | 34.82 | 67,958 | -0.63(-1.78%) |
Jan 24, 2020 | 35.81 | 35.89 | 35.32 | 35.45 | 70,200 | -0.29(-0.81%) |
Jan 23, 2020 | 35.86 | 35.87 | 35.19 | 35.74 | 125,664 | -0.09(-0.25%) |
Jan 22, 2020 | 35.37 | 35.84 | 35.25 | 35.83 | 108,655 | +0.56(+1.59%) |
Jan 21, 2020 | 35.72 | 35.72 | 35.16 | 35.27 | 76,962 | -0.62(-1.73%) |
Jan 17, 2020 | 36.58 | 36.58 | 35.78 | 35.89 | 54,100 | -0.47(-1.29%) |
Jan 16, 2020 | 36.01 | 36.75 | 35.94 | 36.36 | 58,606 | +0.57(+1.59%) |
Jan 15, 2020 | 35.57 | 36.15 | 35.51 | 35.79 | 71,984 | +0.13(+0.36%) |
Jan 14, 2020 | 36.00 | 36.18 | 35.59 | 35.66 | 82,631 | -0.49(-1.36%) |
Jan 13, 2020 | 35.74 | 36.25 | 35.70 | 36.15 | 67,655 | +0.35(+0.98%) |
Jan 10, 2020 | 35.96 | 36.22 | 35.41 | 35.80 | 55,100 | -0.14(-0.39%) |
Jan 09, 2020 | 36.20 | 36.43 | 35.91 | 35.94 | 70,452 | -0.07(-0.19%) |
Jan 08, 2020 | 36.19 | 36.38 | 35.83 | 36.01 | 65,353 | -0.19(-0.52%) |
Jan 07, 2020 | 36.25 | 36.43 | 35.72 | 36.20 | 49,108 | -0.09(-0.25%) |
Jan 06, 2020 | 36.52 | 36.67 | 36.21 | 36.29 | 126,074 | -0.53(-1.44%) |
Jan 03, 2020 | 36.28 | 36.92 | 36.06 | 36.82 | 115,500 | +0.04(+0.11%) |