Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.12 | 18.25 | 16.88 | 17.12 | 1,733 | -1.00(-5.52%) |
Mar 30, 2020 | 18.75 | 18.75 | 18.00 | 18.12 | 1,967 | +0.12(+0.69%) |
Mar 27, 2020 | 16.38 | 18.75 | 15.00 | 18.00 | 7,480 | +0.75(+4.35%) |
Mar 26, 2020 | 16.25 | 18.12 | 16.00 | 17.25 | 5,401 | +1.00(+6.15%) |
Mar 25, 2020 | 16.12 | 16.25 | 15.62 | 16.25 | 1,956 | +0.12(+0.78%) |
Mar 24, 2020 | 16.25 | 16.25 | 16.00 | 16.12 | 3,517 | -0.12(-0.77%) |
Mar 23, 2020 | 18.12 | 18.38 | 15.12 | 16.25 | 2,549 | -2.50(-13.33%) |
Mar 20, 2020 | 18.38 | 18.75 | 16.88 | 18.75 | 4,992 | +0.44(+2.39%) |
Mar 19, 2020 | 18.59 | 18.75 | 18.19 | 18.31 | 830 | -0.31(-1.68%) |
Mar 18, 2020 | 20.25 | 20.31 | 17.62 | 18.62 | 765 | -2.00(-9.70%) |
Mar 17, 2020 | 22.50 | 22.50 | 18.75 | 20.62 | 6,001 | -4.38(-17.50%) |
Mar 16, 2020 | 28.75 | 28.75 | 23.75 | 25.00 | 81,572 | -4.50(-15.25%) |
Mar 13, 2020 | 26.88 | 30.25 | 26.25 | 29.50 | 1,272 | +3.25(+12.38%) |
Mar 12, 2020 | 30.00 | 30.00 | 24.12 | 26.25 | 3,100 | -4.12(-13.58%) |
Mar 11, 2020 | 30.25 | 30.62 | 29.94 | 30.38 | 1,016 | +0.38(+1.25%) |
Mar 10, 2020 | 31.25 | 31.25 | 29.75 | 30.00 | 2,520 | -0.62(-2.04%) |
Mar 09, 2020 | 30.00 | 30.62 | 30.00 | 30.62 | 1,094 | +0.00(+0.00%) |
Mar 06, 2020 | 31.25 | 31.50 | 30.62 | 30.62 | 912 | -0.50(-1.61%) |
Mar 05, 2020 | 31.25 | 31.50 | 31.12 | 31.12 | 580 | -0.38(-1.19%) |
Mar 04, 2020 | 31.12 | 31.75 | 31.12 | 31.50 | 976 | +0.38(+1.20%) |
Mar 03, 2020 | 31.38 | 32.62 | 31.12 | 31.12 | 2,171 | +0.00(+0.00%) |
Mar 02, 2020 | 32.75 | 33.12 | 31.12 | 31.12 | 2,570 | -2.12(-6.39%) |
Feb 28, 2020 | 32.75 | 33.25 | 32.22 | 33.25 | 824 | -0.25(-0.75%) |
Feb 27, 2020 | 33.00 | 33.75 | 32.12 | 33.50 | 1,138 | -0.12(-0.37%) |
Feb 26, 2020 | 32.88 | 33.62 | 32.50 | 33.62 | 788 | +0.88(+2.67%) |
Feb 25, 2020 | 32.50 | 32.75 | 32.12 | 32.75 | 1,088 | +0.62(+1.95%) |
Feb 24, 2020 | 33.88 | 33.88 | 31.88 | 32.12 | 1,284 | -1.75(-5.17%) |
Feb 21, 2020 | 33.75 | 33.88 | 33.75 | 33.88 | 168 | +0.12(+0.37%) |
Feb 20, 2020 | 33.75 | 33.75 | 33.75 | 33.75 | 614 | +0.12(+0.37%) |
Feb 19, 2020 | 33.25 | 33.88 | 33.25 | 33.62 | 1,573 | +1.00(+3.07%) |
Feb 18, 2020 | 33.00 | 33.62 | 32.38 | 32.62 | 926 | -1.00(-2.97%) |
Feb 14, 2020 | 33.62 | 33.75 | 33.25 | 33.62 | 728 | +0.00(+0.00%) |
Feb 13, 2020 | 32.75 | 33.75 | 32.34 | 33.62 | 2,625 | +0.62(+1.89%) |
Feb 12, 2020 | 31.66 | 33.00 | 31.66 | 33.00 | 646 | +0.50(+1.54%) |
Feb 11, 2020 | 32.88 | 33.75 | 31.50 | 32.50 | 2,981 | -0.75(-2.26%) |
Feb 10, 2020 | 34.38 | 34.38 | 32.88 | 33.25 | 3,143 | -0.50(-1.48%) |
Feb 07, 2020 | 32.19 | 33.75 | 32.19 | 33.75 | 40 | +2.12(+6.72%) |
Feb 06, 2020 | 32.38 | 32.62 | 31.50 | 31.62 | 1,106 | -2.12(-6.30%) |
Feb 05, 2020 | 33.88 | 33.88 | 33.38 | 33.75 | 1,151 | +0.00(+0.00%) |
Feb 04, 2020 | 33.88 | 34.12 | 33.75 | 33.75 | 8,149 | -0.38(-1.10%) |
Feb 03, 2020 | 33.71 | 34.12 | 33.71 | 34.12 | 810 | +0.38(+1.11%) |
Jan 31, 2020 | 33.62 | 33.75 | 33.00 | 33.75 | 528 | +0.00(+0.00%) |
Jan 30, 2020 | 33.75 | 33.75 | 33.50 | 33.75 | 477 | +0.00(+0.00%) |
Jan 29, 2020 | 32.88 | 33.75 | 31.25 | 33.75 | 899 | +0.56(+1.69%) |
Jan 28, 2020 | 33.25 | 33.38 | 33.12 | 33.19 | 470 | +0.31(+0.95%) |
Jan 27, 2020 | 32.62 | 33.12 | 31.88 | 32.88 | 740 | -1.50(-4.36%) |
Jan 24, 2020 | 34.12 | 34.38 | 34.12 | 34.38 | 280 | +0.25(+0.73%) |
Jan 23, 2020 | 34.19 | 34.25 | 33.94 | 34.12 | 332 | +0.00(+0.00%) |
Jan 22, 2020 | 33.00 | 34.25 | 33.00 | 34.12 | 1,804 | +1.09(+3.28%) |
Jan 21, 2020 | 33.04 | 33.04 | 33.04 | 33.04 | 12,160 | -0.71(-2.10%) |
Jan 17, 2020 | 33.88 | 33.88 | 31.50 | 33.75 | 9,416 | -0.12(-0.37%) |
Jan 16, 2020 | 33.88 | 34.00 | 33.88 | 33.88 | 263 | -0.50(-1.45%) |
Jan 15, 2020 | 33.38 | 34.38 | 33.38 | 34.38 | 597 | +1.38(+4.17%) |
Jan 14, 2020 | 33.25 | 34.38 | 33.00 | 33.00 | 234 | -0.73(-2.18%) |
Jan 13, 2020 | 33.62 | 35.12 | 32.62 | 33.73 | 1,205 | -0.27(-0.78%) |
Jan 10, 2020 | 33.12 | 34.75 | 33.12 | 34.00 | 360 | +0.75(+2.26%) |
Jan 09, 2020 | 33.25 | 34.12 | 32.38 | 33.25 | 288 | -0.50(-1.48%) |
Jan 08, 2020 | 33.50 | 34.00 | 33.50 | 33.75 | 336 | +0.25(+0.75%) |
Jan 07, 2020 | 34.00 | 34.12 | 33.50 | 33.50 | 151 | +0.00(+0.00%) |
Jan 06, 2020 | 33.62 | 33.75 | 33.38 | 33.50 | 269 | +0.50(+1.52%) |
Jan 03, 2020 | 33.38 | 34.25 | 33.00 | 33.00 | 216 | -0.12(-0.38%) |