Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.99 | 17.89 | 16.88 | 17.56 | 1,080,000 | +0.64(+3.80%) |
Mar 30, 2020 | 16.71 | 17.11 | 16.01 | 16.91 | 742,210 | +0.33(+1.99%) |
Mar 27, 2020 | 17.09 | 17.25 | 16.19 | 16.58 | 630,617 | -1.33(-7.44%) |
Mar 26, 2020 | 16.63 | 18.32 | 16.54 | 17.92 | 856,779 | +1.46(+8.88%) |
Mar 25, 2020 | 16.00 | 17.09 | 15.47 | 16.46 | 807,056 | +0.61(+3.83%) |
Mar 24, 2020 | 14.64 | 16.32 | 14.64 | 15.85 | 996,725 | +1.67(+11.80%) |
Mar 23, 2020 | 15.01 | 15.22 | 13.57 | 14.18 | 871,566 | -0.99(-6.54%) |
Mar 20, 2020 | 15.40 | 16.04 | 14.57 | 15.17 | 2,100,390 | +0.40(+2.74%) |
Mar 19, 2020 | 13.12 | 14.99 | 12.50 | 14.76 | 1,270,121 | +1.64(+12.46%) |
Mar 18, 2020 | 15.14 | 15.56 | 13.12 | 13.13 | 984,502 | -3.24(-19.81%) |
Mar 17, 2020 | 15.72 | 16.59 | 14.81 | 16.37 | 1,427,508 | +0.85(+5.44%) |
Mar 16, 2020 | 14.95 | 16.01 | 14.82 | 15.53 | 1,944,678 | -0.83(-5.10%) |
Mar 13, 2020 | 16.85 | 17.01 | 14.96 | 16.36 | 1,100,945 | +0.44(+2.80%) |
Mar 12, 2020 | 16.52 | 17.00 | 15.71 | 15.92 | 1,021,376 | -2.02(-11.24%) |
Mar 11, 2020 | 18.90 | 19.14 | 17.74 | 17.93 | 1,350,267 | -1.62(-8.27%) |
Mar 10, 2020 | 20.12 | 20.21 | 18.57 | 19.55 | 1,106,986 | +0.06(+0.33%) |
Mar 09, 2020 | 19.89 | 20.37 | 19.09 | 19.48 | 1,896,216 | -1.63(-7.74%) |
Mar 06, 2020 | 20.54 | 21.61 | 20.47 | 21.12 | 1,197,426 | -0.14(-0.64%) |
Mar 05, 2020 | 21.09 | 21.60 | 20.77 | 21.25 | 1,038,704 | -0.44(-2.05%) |
Mar 04, 2020 | 21.28 | 21.74 | 20.86 | 21.70 | 831,864 | +0.96(+4.64%) |
Mar 03, 2020 | 21.46 | 21.78 | 20.07 | 20.74 | 1,006,053 | -0.73(-3.38%) |
Mar 02, 2020 | 21.33 | 21.52 | 20.36 | 21.46 | 1,119,187 | +0.22(+1.03%) |
Feb 28, 2020 | 21.25 | 21.94 | 20.84 | 21.25 | 1,808,916 | -0.43(-1.97%) |
Feb 27, 2020 | 21.85 | 23.02 | 21.63 | 21.67 | 1,551,123 | -0.49(-2.21%) |
Feb 26, 2020 | 23.09 | 23.18 | 22.10 | 22.16 | 1,001,984 | -0.67(-2.94%) |
Feb 25, 2020 | 24.25 | 24.32 | 22.80 | 22.83 | 746,456 | -1.39(-5.73%) |
Feb 24, 2020 | 24.51 | 24.59 | 23.90 | 24.22 | 1,153,948 | -1.14(-4.51%) |
Feb 21, 2020 | 24.51 | 25.42 | 24.36 | 25.37 | 868,773 | +0.87(+3.56%) |
Feb 20, 2020 | 23.97 | 24.54 | 23.85 | 24.50 | 757,310 | +0.65(+2.74%) |
Feb 19, 2020 | 24.17 | 24.30 | 23.80 | 23.84 | 675,428 | -0.30(-1.24%) |
Feb 18, 2020 | 24.51 | 24.56 | 24.08 | 24.14 | 987,033 | -0.39(-1.59%) |
Feb 14, 2020 | 25.68 | 25.68 | 24.29 | 24.53 | 992,568 | -1.23(-4.76%) |
Feb 13, 2020 | 26.46 | 26.72 | 25.67 | 25.76 | 700,752 | -0.80(-3.01%) |
Feb 12, 2020 | 26.71 | 26.98 | 26.36 | 26.56 | 1,306,854 | +0.20(+0.76%) |
Feb 11, 2020 | 26.35 | 26.71 | 26.25 | 26.36 | 849,210 | +0.04(+0.14%) |
Feb 10, 2020 | 25.88 | 26.63 | 25.79 | 26.32 | 1,798,915 | +0.39(+1.51%) |
Feb 07, 2020 | 25.77 | 25.97 | 25.29 | 25.93 | 1,701,751 | -0.15(-0.56%) |
Feb 06, 2020 | 26.42 | 27.02 | 24.27 | 26.08 | 2,730,026 | -1.03(-3.79%) |
Feb 05, 2020 | 27.06 | 27.17 | 26.90 | 27.10 | 611,248 | +0.45(+1.70%) |
Feb 04, 2020 | 26.82 | 27.07 | 26.58 | 26.65 | 449,432 | +0.36(+1.38%) |
Feb 03, 2020 | 26.46 | 26.91 | 26.24 | 26.29 | 629,023 | -0.07(-0.28%) |
Jan 31, 2020 | 26.79 | 26.90 | 26.07 | 26.36 | 470,732 | -0.66(-2.45%) |
Jan 30, 2020 | 26.88 | 27.26 | 26.54 | 27.02 | 373,036 | -0.22(-0.80%) |
Jan 29, 2020 | 27.67 | 27.73 | 27.16 | 27.24 | 361,195 | -0.21(-0.76%) |
Jan 28, 2020 | 27.34 | 27.53 | 27.14 | 27.45 | 630,059 | +0.33(+1.20%) |
Jan 27, 2020 | 27.04 | 27.42 | 27.04 | 27.12 | 802,074 | -0.67(-2.42%) |
Jan 24, 2020 | 28.65 | 28.69 | 27.54 | 27.79 | 661,051 | -0.90(-3.13%) |
Jan 23, 2020 | 28.91 | 28.91 | 28.35 | 28.69 | 739,315 | -0.39(-1.34%) |
Jan 22, 2020 | 29.36 | 29.37 | 28.88 | 29.08 | 639,168 | -0.15(-0.53%) |
Jan 21, 2020 | 29.44 | 29.55 | 28.94 | 29.24 | 519,632 | -0.42(-1.41%) |
Jan 17, 2020 | 29.76 | 29.76 | 29.47 | 29.65 | 429,099 | +0.05(+0.15%) |
Jan 16, 2020 | 29.52 | 29.83 | 29.45 | 29.61 | 844,491 | +0.32(+1.08%) |
Jan 15, 2020 | 29.21 | 29.44 | 29.05 | 29.29 | 689,832 | -0.07(-0.25%) |
Jan 14, 2020 | 29.07 | 29.37 | 28.82 | 29.36 | 704,853 | +0.21(+0.72%) |
Jan 13, 2020 | 29.60 | 29.60 | 28.98 | 29.15 | 781,660 | -0.37(-1.26%) |
Jan 10, 2020 | 30.02 | 30.12 | 29.40 | 29.53 | 528,555 | -0.55(-1.84%) |
Jan 09, 2020 | 30.20 | 30.20 | 29.69 | 30.08 | 540,592 | +0.00(+0.00%) |
Jan 08, 2020 | 29.93 | 30.26 | 29.85 | 30.08 | 501,788 | +0.15(+0.52%) |
Jan 07, 2020 | 30.23 | 30.50 | 29.74 | 29.93 | 552,445 | -0.46(-1.52%) |
Jan 06, 2020 | 30.16 | 30.44 | 29.84 | 30.39 | 585,536 | -0.10(-0.33%) |
Jan 03, 2020 | 30.03 | 30.51 | 30.00 | 30.49 | 548,049 | -0.02(-0.06%) |