Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.33 | 21.14 | 18.39 | 19.09 | 364,458 | -1.46(-7.10%) |
Mar 30, 2020 | 20.02 | 20.94 | 18.58 | 20.55 | 330,849 | +0.72(+3.63%) |
Mar 27, 2020 | 17.96 | 20.88 | 17.09 | 19.83 | 351,600 | +0.93(+4.92%) |
Mar 26, 2020 | 16.54 | 20.12 | 16.54 | 18.90 | 363,656 | +2.39(+14.48%) |
Mar 25, 2020 | 14.45 | 16.84 | 14.05 | 16.51 | 290,660 | +2.00(+13.78%) |
Mar 24, 2020 | 15.05 | 16.32 | 14.04 | 14.51 | 567,997 | +0.51(+3.64%) |
Mar 23, 2020 | 14.89 | 15.85 | 13.51 | 14.00 | 373,358 | -0.48(-3.31%) |
Mar 20, 2020 | 14.87 | 15.89 | 13.09 | 14.48 | 302,600 | -0.30(-2.03%) |
Mar 19, 2020 | 14.00 | 14.95 | 13.01 | 14.78 | 637,997 | +0.73(+5.20%) |
Mar 18, 2020 | 19.48 | 20.43 | 14.04 | 14.05 | 285,826 | -6.71(-32.32%) |
Mar 17, 2020 | 20.91 | 21.53 | 19.89 | 20.76 | 280,724 | +0.14(+0.68%) |
Mar 16, 2020 | 22.90 | 22.99 | 20.35 | 20.62 | 318,085 | -4.28(-17.19%) |
Mar 13, 2020 | 23.28 | 25.31 | 22.21 | 24.90 | 292,900 | +2.54(+11.36%) |
Mar 12, 2020 | 23.68 | 23.68 | 21.86 | 22.36 | 353,511 | -2.87(-11.38%) |
Mar 11, 2020 | 25.72 | 26.10 | 24.68 | 25.23 | 344,720 | -0.64(-2.47%) |
Mar 10, 2020 | 26.00 | 26.57 | 25.43 | 25.87 | 253,385 | +0.66(+2.62%) |
Mar 09, 2020 | 24.70 | 25.56 | 24.01 | 25.21 | 236,609 | -0.94(-3.59%) |
Mar 06, 2020 | 26.00 | 26.34 | 25.64 | 26.15 | 394,300 | -0.68(-2.53%) |
Mar 05, 2020 | 27.95 | 28.40 | 26.67 | 26.83 | 116,854 | -1.78(-6.22%) |
Mar 04, 2020 | 28.93 | 29.00 | 27.50 | 28.61 | 136,308 | +0.11(+0.39%) |
Mar 03, 2020 | 29.04 | 29.56 | 27.96 | 28.50 | 244,438 | -0.55(-1.89%) |
Mar 02, 2020 | 29.23 | 29.89 | 28.40 | 29.05 | 127,073 | +0.07(+0.24%) |
Feb 28, 2020 | 29.12 | 30.00 | 28.26 | 28.98 | 333,700 | +0.61(+2.15%) |
Feb 27, 2020 | 29.82 | 30.30 | 28.16 | 28.37 | 200,856 | -2.13(-6.98%) |
Feb 26, 2020 | 31.02 | 31.54 | 30.32 | 30.50 | 115,611 | -0.27(-0.88%) |
Feb 25, 2020 | 31.70 | 31.70 | 30.18 | 30.77 | 102,717 | -0.68(-2.16%) |
Feb 24, 2020 | 30.32 | 31.87 | 30.16 | 31.45 | 165,369 | -0.10(-0.32%) |
Feb 21, 2020 | 32.89 | 32.95 | 30.91 | 31.55 | 173,200 | -1.34(-4.07%) |
Feb 20, 2020 | 32.70 | 33.57 | 32.40 | 32.89 | 142,442 | +0.17(+0.52%) |
Feb 19, 2020 | 31.97 | 33.12 | 31.75 | 32.72 | 224,483 | +0.82(+2.57%) |
Feb 18, 2020 | 31.87 | 32.45 | 31.70 | 31.90 | 116,448 | +0.03(+0.09%) |
Feb 14, 2020 | 32.40 | 32.64 | 31.81 | 31.87 | 167,000 | -0.38(-1.18%) |
Feb 13, 2020 | 31.22 | 33.01 | 30.75 | 32.25 | 1,241,876 | +0.81(+2.58%) |
Feb 12, 2020 | 34.15 | 34.15 | 30.51 | 31.44 | 1,247,352 | -3.77(-10.71%) |
Feb 11, 2020 | 34.59 | 35.89 | 30.77 | 35.21 | 344,543 | -0.94(-2.60%) |
Feb 10, 2020 | 36.44 | 37.85 | 35.36 | 36.15 | 169,064 | -0.12(-0.33%) |
Feb 07, 2020 | 35.57 | 36.50 | 35.43 | 36.27 | 117,900 | +0.67(+1.88%) |
Feb 06, 2020 | 35.10 | 35.65 | 34.71 | 35.60 | 161,712 | +0.62(+1.77%) |
Feb 05, 2020 | 34.82 | 35.12 | 34.42 | 34.98 | 184,016 | +0.20(+0.58%) |
Feb 04, 2020 | 33.96 | 34.94 | 33.71 | 34.78 | 80,998 | +1.27(+3.79%) |
Feb 03, 2020 | 32.33 | 33.75 | 32.33 | 33.51 | 156,275 | +1.22(+3.78%) |
Jan 31, 2020 | 32.23 | 32.88 | 31.90 | 32.29 | 128,000 | -0.10(-0.31%) |
Jan 30, 2020 | 32.14 | 32.97 | 32.00 | 32.39 | 85,076 | +0.19(+0.59%) |
Jan 29, 2020 | 32.43 | 32.69 | 32.01 | 32.20 | 76,682 | +0.01(+0.03%) |
Jan 28, 2020 | 31.62 | 32.74 | 31.49 | 32.19 | 71,733 | +0.71(+2.26%) |
Jan 27, 2020 | 31.31 | 31.82 | 30.86 | 31.48 | 75,356 | -0.69(-2.14%) |
Jan 24, 2020 | 33.65 | 33.89 | 31.22 | 32.17 | 134,000 | -1.31(-3.91%) |
Jan 23, 2020 | 32.81 | 34.19 | 32.64 | 33.48 | 138,590 | +0.41(+1.24%) |
Jan 22, 2020 | 32.34 | 33.07 | 32.33 | 33.07 | 197,469 | +0.86(+2.67%) |
Jan 21, 2020 | 31.53 | 32.30 | 31.53 | 32.21 | 96,336 | +0.41(+1.29%) |
Jan 17, 2020 | 31.68 | 31.91 | 31.28 | 31.80 | 98,800 | +0.40(+1.27%) |
Jan 16, 2020 | 31.20 | 31.46 | 31.00 | 31.40 | 152,407 | +0.40(+1.29%) |
Jan 15, 2020 | 30.80 | 31.46 | 30.78 | 31.00 | 123,233 | +0.20(+0.65%) |
Jan 14, 2020 | 30.64 | 31.04 | 30.30 | 30.80 | 193,503 | +0.11(+0.36%) |
Jan 13, 2020 | 30.13 | 30.80 | 30.13 | 30.69 | 86,946 | +0.60(+1.99%) |
Jan 10, 2020 | 30.09 | 30.32 | 29.75 | 30.09 | 107,400 | +0.07(+0.23%) |
Jan 09, 2020 | 29.55 | 30.70 | 29.40 | 30.02 | 209,528 | +0.72(+2.46%) |
Jan 08, 2020 | 29.26 | 29.81 | 29.13 | 29.30 | 123,758 | +0.17(+0.58%) |
Jan 07, 2020 | 29.13 | 29.51 | 28.81 | 29.13 | 76,902 | -0.11(-0.38%) |
Jan 06, 2020 | 28.95 | 29.34 | 28.46 | 29.24 | 66,008 | +0.26(+0.90%) |
Jan 03, 2020 | 28.89 | 29.46 | 28.55 | 28.98 | 115,400 | -0.33(-1.13%) |