Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.23 | 13.53 | 12.79 | 13.19 | 543,736 | -0.41(-3.02%) |
Mar 30, 2020 | 13.16 | 13.67 | 12.81 | 13.60 | 756,570 | +0.81(+6.36%) |
Mar 27, 2020 | 13.16 | 13.23 | 12.30 | 12.78 | 476,454 | -0.98(-7.14%) |
Mar 26, 2020 | 13.35 | 13.88 | 13.20 | 13.77 | 635,456 | +0.57(+4.34%) |
Mar 25, 2020 | 13.94 | 14.76 | 13.02 | 13.19 | 596,703 | -0.84(-5.96%) |
Mar 24, 2020 | 12.44 | 14.04 | 12.17 | 14.03 | 449,571 | +2.25(+19.13%) |
Mar 23, 2020 | 11.44 | 12.65 | 10.65 | 11.78 | 572,354 | +0.14(+1.20%) |
Mar 20, 2020 | 13.16 | 13.23 | 11.18 | 11.64 | 1,272,438 | -1.60(-12.05%) |
Mar 19, 2020 | 13.55 | 14.19 | 12.91 | 13.23 | 511,437 | -0.60(-4.31%) |
Mar 18, 2020 | 13.69 | 14.33 | 13.23 | 13.83 | 618,326 | -0.98(-6.59%) |
Mar 17, 2020 | 14.28 | 15.00 | 13.41 | 14.80 | 670,867 | +0.67(+4.71%) |
Mar 16, 2020 | 14.71 | 15.33 | 14.10 | 14.14 | 415,101 | -2.62(-15.66%) |
Mar 13, 2020 | 15.69 | 16.82 | 15.00 | 16.76 | 718,233 | +2.04(+13.89%) |
Mar 12, 2020 | 14.77 | 16.16 | 14.71 | 14.72 | 440,498 | -1.71(-10.41%) |
Mar 11, 2020 | 16.53 | 16.93 | 16.19 | 16.43 | 441,902 | -0.65(-3.81%) |
Mar 10, 2020 | 17.28 | 17.65 | 16.46 | 17.08 | 490,413 | +0.26(+1.57%) |
Mar 09, 2020 | 19.02 | 19.19 | 16.70 | 16.82 | 575,017 | -3.08(-15.49%) |
Mar 06, 2020 | 19.37 | 20.39 | 19.24 | 19.90 | 541,419 | -0.32(-1.57%) |
Mar 05, 2020 | 20.28 | 20.70 | 19.88 | 20.22 | 531,703 | -0.73(-3.48%) |
Mar 04, 2020 | 21.59 | 21.64 | 20.64 | 20.94 | 749,176 | -0.38(-1.78%) |
Mar 03, 2020 | 22.46 | 22.79 | 21.17 | 21.32 | 444,896 | -1.18(-5.23%) |
Mar 02, 2020 | 21.61 | 22.52 | 21.51 | 22.50 | 352,204 | +1.07(+4.99%) |
Feb 28, 2020 | 21.96 | 22.29 | 21.10 | 21.43 | 415,492 | -1.01(-4.52%) |
Feb 27, 2020 | 22.63 | 23.32 | 22.22 | 22.45 | 346,115 | -0.66(-2.85%) |
Feb 26, 2020 | 23.37 | 23.67 | 23.10 | 23.10 | 270,176 | -0.29(-1.26%) |
Feb 25, 2020 | 24.57 | 24.57 | 23.35 | 23.40 | 221,121 | -1.05(-4.28%) |
Feb 24, 2020 | 25.03 | 25.03 | 24.36 | 24.44 | 340,676 | -1.21(-4.73%) |
Feb 21, 2020 | 25.99 | 25.99 | 25.41 | 25.66 | 429,010 | -0.35(-1.35%) |
Feb 20, 2020 | 25.69 | 26.40 | 25.69 | 26.01 | 371,882 | +0.21(+0.80%) |
Feb 19, 2020 | 25.52 | 26.05 | 25.52 | 25.80 | 176,301 | +0.28(+1.11%) |
Feb 18, 2020 | 25.71 | 25.93 | 25.49 | 25.52 | 180,621 | -0.23(-0.89%) |
Feb 14, 2020 | 26.05 | 26.15 | 25.60 | 25.75 | 211,493 | -0.40(-1.52%) |
Feb 13, 2020 | 26.28 | 26.38 | 25.97 | 26.15 | 174,671 | -0.21(-0.78%) |
Feb 12, 2020 | 26.49 | 26.60 | 25.96 | 26.35 | 383,229 | +0.15(+0.58%) |
Feb 11, 2020 | 26.13 | 26.58 | 26.13 | 26.20 | 136,164 | +0.18(+0.70%) |
Feb 10, 2020 | 25.69 | 26.02 | 25.66 | 26.02 | 182,523 | +0.18(+0.71%) |
Feb 07, 2020 | 26.07 | 26.07 | 25.68 | 25.83 | 264,006 | -0.40(-1.51%) |
Feb 06, 2020 | 26.62 | 26.62 | 26.21 | 26.23 | 133,477 | -0.22(-0.84%) |
Feb 05, 2020 | 26.18 | 26.57 | 26.18 | 26.45 | 295,174 | +0.65(+2.52%) |
Feb 04, 2020 | 25.88 | 26.09 | 25.70 | 25.80 | 221,702 | +0.32(+1.26%) |
Feb 03, 2020 | 25.42 | 25.93 | 25.42 | 25.48 | 149,188 | +0.11(+0.45%) |
Jan 31, 2020 | 26.01 | 26.04 | 25.33 | 25.37 | 169,980 | -0.82(-3.15%) |
Jan 30, 2020 | 25.67 | 26.19 | 25.57 | 26.19 | 164,909 | +0.20(+0.76%) |
Jan 29, 2020 | 26.22 | 26.28 | 25.89 | 25.99 | 208,170 | -0.22(-0.84%) |
Jan 28, 2020 | 26.15 | 26.30 | 25.98 | 26.21 | 169,744 | +0.24(+0.94%) |
Jan 27, 2020 | 26.12 | 26.42 | 25.92 | 25.97 | 126,512 | -0.65(-2.44%) |
Jan 24, 2020 | 26.83 | 27.02 | 26.45 | 26.62 | 197,480 | -0.29(-1.08%) |
Jan 23, 2020 | 26.88 | 27.05 | 26.59 | 26.91 | 290,841 | -0.11(-0.42%) |
Jan 22, 2020 | 27.04 | 27.41 | 26.93 | 27.02 | 213,245 | +0.15(+0.54%) |
Jan 21, 2020 | 27.44 | 27.57 | 26.82 | 26.88 | 166,207 | -0.55(-2.00%) |
Jan 17, 2020 | 28.00 | 28.16 | 27.41 | 27.43 | 197,349 | -0.43(-1.53%) |
Jan 16, 2020 | 27.36 | 27.92 | 27.25 | 27.86 | 605,348 | +0.71(+2.62%) |
Jan 15, 2020 | 27.40 | 27.60 | 27.08 | 27.15 | 258,576 | -0.49(-1.77%) |
Jan 14, 2020 | 27.69 | 27.85 | 27.56 | 27.64 | 297,034 | -0.05(-0.19%) |
Jan 13, 2020 | 27.80 | 27.93 | 27.63 | 27.69 | 288,708 | -0.07(-0.25%) |
Jan 10, 2020 | 27.74 | 28.37 | 27.67 | 27.76 | 190,409 | -0.08(-0.27%) |
Jan 09, 2020 | 27.99 | 28.04 | 27.70 | 27.83 | 210,806 | -0.24(-0.84%) |
Jan 08, 2020 | 27.89 | 28.26 | 27.89 | 28.07 | 127,206 | +0.18(+0.63%) |
Jan 07, 2020 | 27.82 | 28.08 | 27.73 | 27.89 | 154,726 | -0.12(-0.44%) |
Jan 06, 2020 | 28.06 | 28.18 | 27.84 | 28.02 | 172,380 | -0.27(-0.94%) |
Jan 03, 2020 | 28.18 | 28.57 | 28.10 | 28.28 | 173,123 | -0.29(-1.02%) |