Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.77 | 14.78 | 13.52 | 13.80 | 1,071,395 | -0.86(-5.87%) |
Mar 30, 2020 | 15.39 | 15.71 | 14.51 | 14.66 | 537,030 | -0.59(-3.87%) |
Mar 27, 2020 | 16.25 | 16.45 | 15.24 | 15.25 | 566,200 | -1.70(-10.03%) |
Mar 26, 2020 | 16.24 | 17.92 | 15.95 | 16.95 | 811,524 | +1.00(+6.27%) |
Mar 25, 2020 | 14.83 | 16.61 | 13.68 | 15.95 | 1,094,204 | +1.43(+9.85%) |
Mar 24, 2020 | 14.34 | 15.12 | 13.71 | 14.52 | 881,789 | +1.15(+8.60%) |
Mar 23, 2020 | 12.40 | 13.91 | 11.79 | 13.37 | 735,896 | +0.93(+7.48%) |
Mar 20, 2020 | 14.16 | 14.99 | 12.40 | 12.44 | 745,300 | -1.28(-9.33%) |
Mar 19, 2020 | 13.89 | 14.90 | 12.57 | 13.72 | 1,034,486 | -0.30(-2.14%) |
Mar 18, 2020 | 14.74 | 15.08 | 13.50 | 14.02 | 688,326 | -1.98(-12.38%) |
Mar 17, 2020 | 14.84 | 16.33 | 13.76 | 16.00 | 636,083 | +1.59(+11.03%) |
Mar 16, 2020 | 15.10 | 15.78 | 14.20 | 14.41 | 533,886 | -2.62(-15.38%) |
Mar 13, 2020 | 16.90 | 17.18 | 15.23 | 17.03 | 633,700 | +1.19(+7.51%) |
Mar 12, 2020 | 15.33 | 17.30 | 15.14 | 15.84 | 817,691 | -1.07(-6.33%) |
Mar 11, 2020 | 17.64 | 18.14 | 16.60 | 16.91 | 376,451 | -1.35(-7.39%) |
Mar 10, 2020 | 18.39 | 18.99 | 17.09 | 18.26 | 537,182 | +0.54(+3.05%) |
Mar 09, 2020 | 18.84 | 18.87 | 17.63 | 17.72 | 395,796 | -2.56(-12.62%) |
Mar 06, 2020 | 20.21 | 20.71 | 19.54 | 20.28 | 461,100 | -0.89(-4.20%) |
Mar 05, 2020 | 21.54 | 22.08 | 20.87 | 21.17 | 389,952 | -0.92(-4.16%) |
Mar 04, 2020 | 21.25 | 22.16 | 20.84 | 22.09 | 402,720 | +1.32(+6.36%) |
Mar 03, 2020 | 21.63 | 21.83 | 20.54 | 20.77 | 470,922 | -0.65(-3.03%) |
Mar 02, 2020 | 21.00 | 21.57 | 19.86 | 21.42 | 905,122 | +0.51(+2.44%) |
Feb 28, 2020 | 18.88 | 21.04 | 18.76 | 20.91 | 645,300 | +0.96(+4.81%) |
Feb 27, 2020 | 19.27 | 20.56 | 18.72 | 19.95 | 695,678 | -0.42(-2.06%) |
Feb 26, 2020 | 20.53 | 21.30 | 20.08 | 20.37 | 598,368 | +0.10(+0.49%) |
Feb 25, 2020 | 21.96 | 22.33 | 20.11 | 20.27 | 789,774 | -1.57(-7.19%) |
Feb 24, 2020 | 22.15 | 22.72 | 21.34 | 21.84 | 643,909 | -1.91(-8.04%) |
Feb 21, 2020 | 25.98 | 26.05 | 23.41 | 23.75 | 895,300 | -2.34(-8.95%) |
Feb 20, 2020 | 28.01 | 30.00 | 24.58 | 26.09 | 1,457,368 | -0.14(-0.55%) |
Feb 19, 2020 | 25.57 | 26.56 | 25.41 | 26.23 | 689,798 | +1.02(+4.05%) |
Feb 18, 2020 | 24.97 | 26.07 | 24.75 | 25.21 | 446,771 | -0.10(-0.40%) |
Feb 14, 2020 | 26.51 | 26.66 | 25.18 | 25.31 | 329,400 | -0.89(-3.40%) |
Feb 13, 2020 | 25.90 | 26.48 | 25.57 | 26.20 | 397,616 | +0.18(+0.69%) |
Feb 12, 2020 | 25.40 | 26.02 | 25.19 | 26.02 | 310,588 | +0.89(+3.54%) |
Feb 11, 2020 | 24.58 | 25.45 | 24.33 | 25.13 | 213,081 | +0.71(+2.91%) |
Feb 10, 2020 | 23.47 | 24.42 | 23.18 | 24.42 | 230,048 | +0.80(+3.39%) |
Feb 07, 2020 | 24.42 | 24.55 | 23.41 | 23.62 | 310,600 | -1.07(-4.33%) |
Feb 06, 2020 | 25.17 | 25.24 | 24.41 | 24.69 | 425,274 | -0.44(-1.75%) |
Feb 05, 2020 | 24.93 | 25.14 | 24.11 | 25.13 | 232,214 | +0.70(+2.87%) |
Feb 04, 2020 | 23.82 | 24.52 | 23.62 | 24.43 | 352,736 | +1.21(+5.21%) |
Feb 03, 2020 | 23.09 | 23.57 | 23.05 | 23.22 | 275,755 | +0.21(+0.91%) |
Jan 31, 2020 | 23.70 | 23.71 | 22.78 | 23.01 | 341,600 | -0.99(-4.12%) |
Jan 30, 2020 | 23.68 | 24.57 | 23.34 | 24.00 | 400,311 | +0.53(+2.26%) |
Jan 29, 2020 | 24.26 | 24.58 | 23.33 | 23.47 | 424,100 | -0.79(-3.26%) |
Jan 28, 2020 | 23.73 | 24.43 | 23.45 | 24.26 | 360,247 | +0.87(+3.72%) |
Jan 27, 2020 | 23.50 | 23.98 | 23.20 | 23.39 | 328,177 | -1.00(-4.12%) |
Jan 24, 2020 | 25.69 | 25.70 | 23.97 | 24.39 | 553,600 | -0.93(-3.69%) |
Jan 23, 2020 | 24.99 | 25.34 | 24.59 | 25.33 | 325,858 | +0.35(+1.42%) |
Jan 22, 2020 | 25.51 | 25.54 | 24.95 | 24.98 | 300,498 | -0.33(-1.32%) |
Jan 21, 2020 | 25.06 | 25.76 | 24.85 | 25.31 | 401,060 | +0.31(+1.24%) |
Jan 17, 2020 | 25.32 | 25.40 | 24.35 | 25.00 | 416,400 | -0.10(-0.40%) |
Jan 16, 2020 | 24.60 | 25.81 | 24.52 | 25.10 | 627,541 | +0.79(+3.25%) |
Jan 15, 2020 | 25.24 | 25.42 | 23.73 | 24.31 | 879,807 | -1.11(-4.37%) |
Jan 14, 2020 | 23.15 | 25.52 | 23.08 | 25.42 | 1,316,948 | +3.22(+14.50%) |
Jan 13, 2020 | 21.89 | 22.31 | 21.81 | 22.20 | 300,519 | +0.51(+2.35%) |
Jan 10, 2020 | 22.31 | 22.45 | 21.57 | 21.69 | 328,400 | -0.62(-2.78%) |
Jan 09, 2020 | 22.55 | 22.99 | 22.16 | 22.31 | 336,430 | -0.01(-0.04%) |
Jan 08, 2020 | 22.42 | 22.60 | 22.18 | 22.32 | 383,526 | -0.16(-0.71%) |
Jan 07, 2020 | 21.99 | 22.56 | 21.95 | 22.48 | 403,118 | +0.66(+3.02%) |
Jan 06, 2020 | 22.95 | 23.23 | 21.53 | 21.82 | 614,776 | -1.42(-6.11%) |
Jan 03, 2020 | 22.99 | 23.46 | 22.68 | 23.24 | 669,100 | +0.13(+0.56%) |