Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.72 | 17.06 | 16.45 | 16.63 | 807,999 | +0.33(+2.06%) |
Mar 30, 2020 | 15.88 | 16.33 | 15.60 | 16.30 | 166,661 | +0.19(+1.15%) |
Mar 27, 2020 | 16.44 | 16.45 | 15.98 | 16.11 | 308,400 | -1.01(-5.90%) |
Mar 26, 2020 | 16.33 | 17.36 | 16.33 | 17.12 | 309,990 | +0.74(+4.52%) |
Mar 25, 2020 | 15.87 | 17.09 | 15.49 | 16.38 | 275,346 | +0.38(+2.37%) |
Mar 24, 2020 | 14.88 | 16.00 | 14.88 | 16.00 | 785,278 | +2.06(+14.78%) |
Mar 23, 2020 | 14.67 | 14.67 | 13.85 | 13.94 | 243,255 | -0.71(-4.81%) |
Mar 20, 2020 | 14.90 | 15.44 | 14.31 | 14.65 | 314,300 | -0.03(-0.24%) |
Mar 19, 2020 | 14.00 | 14.78 | 13.28 | 14.68 | 340,368 | +0.75(+5.38%) |
Mar 18, 2020 | 14.71 | 15.06 | 13.31 | 13.93 | 253,870 | -1.83(-11.61%) |
Mar 17, 2020 | 15.56 | 16.47 | 15.23 | 15.76 | 285,108 | +0.23(+1.48%) |
Mar 16, 2020 | 15.73 | 16.63 | 15.24 | 15.53 | 239,797 | -1.83(-10.54%) |
Mar 13, 2020 | 16.78 | 17.47 | 15.88 | 17.36 | 391,700 | +1.11(+6.83%) |
Mar 12, 2020 | 16.50 | 17.33 | 16.17 | 16.25 | 599,344 | -2.31(-12.45%) |
Mar 11, 2020 | 19.09 | 19.29 | 18.30 | 18.56 | 1,270,445 | -1.13(-5.74%) |
Mar 10, 2020 | 20.23 | 20.23 | 18.53 | 19.69 | 465,279 | +0.68(+3.58%) |
Mar 09, 2020 | 20.93 | 20.93 | 18.76 | 19.01 | 493,549 | -4.16(-17.95%) |
Mar 06, 2020 | 23.57 | 23.65 | 22.85 | 23.17 | 481,300 | -1.10(-4.53%) |
Mar 05, 2020 | 24.32 | 24.47 | 23.99 | 24.27 | 360,784 | -0.64(-2.57%) |
Mar 04, 2020 | 24.82 | 24.93 | 24.44 | 24.91 | 296,175 | +0.51(+2.09%) |
Mar 03, 2020 | 24.92 | 25.29 | 24.16 | 24.40 | 579,228 | -0.43(-1.73%) |
Mar 02, 2020 | 24.55 | 24.83 | 23.97 | 24.83 | 683,598 | +0.62(+2.56%) |
Feb 28, 2020 | 23.30 | 24.21 | 23.11 | 24.21 | 719,600 | +0.01(+0.04%) |
Feb 27, 2020 | 24.95 | 25.17 | 24.20 | 24.20 | 559,921 | -1.28(-5.02%) |
Feb 26, 2020 | 26.13 | 26.30 | 25.48 | 25.48 | 560,536 | -0.62(-2.38%) |
Feb 25, 2020 | 27.22 | 27.22 | 26.03 | 26.10 | 294,293 | -1.05(-3.87%) |
Feb 24, 2020 | 27.47 | 27.47 | 27.15 | 27.15 | 259,534 | -1.03(-3.66%) |
Feb 21, 2020 | 28.29 | 28.29 | 28.01 | 28.18 | 122,100 | -0.20(-0.70%) |
Feb 20, 2020 | 28.40 | 28.63 | 28.32 | 28.38 | 137,799 | +0.03(+0.11%) |
Feb 19, 2020 | 28.14 | 28.43 | 28.08 | 28.35 | 214,183 | +0.32(+1.14%) |
Feb 18, 2020 | 27.85 | 28.03 | 27.82 | 28.03 | 135,833 | -0.08(-0.28%) |
Feb 14, 2020 | 28.21 | 28.24 | 27.99 | 28.11 | 80,900 | -0.10(-0.35%) |
Feb 13, 2020 | 28.17 | 28.30 | 28.12 | 28.21 | 151,248 | -0.07(-0.25%) |
Feb 12, 2020 | 28.31 | 28.41 | 28.15 | 28.28 | 307,689 | +0.24(+0.86%) |
Feb 11, 2020 | 28.08 | 28.18 | 27.98 | 28.04 | 99,426 | +0.24(+0.86%) |
Feb 10, 2020 | 27.73 | 27.82 | 27.63 | 27.80 | 158,453 | -0.05(-0.18%) |
Feb 07, 2020 | 27.89 | 27.97 | 27.81 | 27.85 | 145,400 | -0.25(-0.89%) |
Feb 06, 2020 | 28.29 | 28.34 | 28.08 | 28.10 | 172,780 | -0.21(-0.74%) |
Feb 05, 2020 | 27.75 | 28.39 | 27.75 | 28.31 | 185,957 | +0.79(+2.87%) |
Feb 04, 2020 | 27.74 | 27.82 | 27.48 | 27.52 | 566,281 | +0.10(+0.36%) |
Feb 03, 2020 | 27.46 | 27.64 | 27.31 | 27.42 | 538,476 | -0.17(-0.62%) |
Jan 31, 2020 | 27.93 | 27.98 | 27.48 | 27.59 | 617,000 | -0.65(-2.30%) |
Jan 30, 2020 | 27.84 | 28.25 | 27.79 | 28.24 | 131,747 | +0.16(+0.57%) |
Jan 29, 2020 | 28.41 | 28.46 | 28.08 | 28.08 | 117,920 | -0.17(-0.60%) |
Jan 28, 2020 | 28.33 | 28.37 | 28.17 | 28.25 | 73,798 | +0.10(+0.36%) |
Jan 27, 2020 | 28.32 | 28.40 | 28.15 | 28.15 | 188,807 | -0.65(-2.26%) |
Jan 24, 2020 | 28.99 | 28.99 | 28.62 | 28.80 | 183,800 | -0.28(-0.96%) |
Jan 23, 2020 | 28.97 | 29.13 | 28.72 | 29.08 | 183,891 | -0.06(-0.21%) |
Jan 22, 2020 | 29.28 | 29.33 | 29.12 | 29.14 | 170,009 | -0.21(-0.72%) |
Jan 21, 2020 | 29.56 | 29.57 | 29.34 | 29.35 | 169,842 | -0.40(-1.34%) |
Jan 17, 2020 | 29.89 | 29.96 | 29.74 | 29.75 | 146,600 | -0.14(-0.47%) |
Jan 16, 2020 | 29.94 | 30.03 | 29.87 | 29.89 | 117,112 | +0.06(+0.20%) |
Jan 15, 2020 | 29.81 | 29.89 | 29.71 | 29.83 | 168,927 | -0.07(-0.23%) |
Jan 14, 2020 | 29.80 | 29.92 | 29.69 | 29.90 | 146,399 | +0.06(+0.20%) |
Jan 13, 2020 | 29.80 | 29.92 | 29.68 | 29.84 | 167,729 | +0.00(+0.00%) |
Jan 10, 2020 | 29.93 | 29.98 | 29.76 | 29.84 | 105,000 | -0.08(-0.27%) |
Jan 09, 2020 | 29.74 | 29.95 | 29.48 | 29.92 | 148,391 | +0.16(+0.54%) |
Jan 08, 2020 | 30.18 | 30.22 | 29.73 | 29.76 | 232,573 | -0.49(-1.62%) |
Jan 07, 2020 | 30.21 | 30.26 | 30.00 | 30.25 | 177,261 | -0.04(-0.13%) |
Jan 06, 2020 | 30.23 | 30.40 | 30.11 | 30.29 | 322,328 | +0.20(+0.66%) |
Jan 03, 2020 | 30.42 | 30.42 | 30.04 | 30.09 | 294,800 | -0.08(-0.27%) |