Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.38 | 24.90 | 23.57 | 24.13 | 798,198 | -0.37(-1.51%) |
Mar 30, 2020 | 23.19 | 25.11 | 22.86 | 24.50 | 347,636 | +1.74(+7.64%) |
Mar 27, 2020 | 23.97 | 24.88 | 22.76 | 22.76 | 400,900 | -1.99(-8.04%) |
Mar 26, 2020 | 23.45 | 24.97 | 22.30 | 24.75 | 504,581 | +1.30(+5.54%) |
Mar 25, 2020 | 24.40 | 25.99 | 23.36 | 23.45 | 519,853 | -0.95(-3.89%) |
Mar 24, 2020 | 25.03 | 26.11 | 24.02 | 24.40 | 389,157 | +0.59(+2.48%) |
Mar 23, 2020 | 29.57 | 30.38 | 23.16 | 23.81 | 510,580 | -5.50(-18.76%) |
Mar 20, 2020 | 28.54 | 30.35 | 27.14 | 29.31 | 1,453,100 | +1.42(+5.09%) |
Mar 19, 2020 | 24.97 | 29.47 | 24.63 | 27.89 | 685,509 | +2.85(+11.38%) |
Mar 18, 2020 | 25.96 | 28.41 | 24.00 | 25.04 | 947,623 | -3.14(-11.14%) |
Mar 17, 2020 | 23.80 | 28.24 | 21.93 | 28.18 | 691,451 | +5.00(+21.57%) |
Mar 16, 2020 | 21.29 | 25.39 | 20.65 | 23.18 | 674,513 | -1.55(-6.27%) |
Mar 13, 2020 | 24.37 | 24.77 | 21.00 | 24.73 | 653,000 | +3.64(+17.26%) |
Mar 12, 2020 | 22.45 | 22.87 | 20.97 | 21.09 | 594,105 | -3.83(-15.37%) |
Mar 11, 2020 | 26.28 | 27.48 | 24.66 | 24.92 | 452,863 | -2.10(-7.77%) |
Mar 10, 2020 | 27.06 | 27.12 | 24.53 | 27.02 | 308,696 | +0.89(+3.41%) |
Mar 09, 2020 | 26.91 | 27.74 | 25.87 | 26.13 | 388,860 | -2.97(-10.21%) |
Mar 06, 2020 | 29.04 | 31.60 | 28.40 | 29.10 | 425,300 | -0.35(-1.19%) |
Mar 05, 2020 | 30.21 | 30.96 | 28.76 | 29.45 | 539,582 | -1.89(-6.03%) |
Mar 04, 2020 | 28.78 | 31.99 | 28.76 | 31.34 | 751,241 | +3.14(+11.13%) |
Mar 03, 2020 | 28.28 | 28.87 | 27.46 | 28.20 | 495,521 | -0.21(-0.74%) |
Mar 02, 2020 | 27.46 | 28.64 | 26.18 | 28.41 | 604,461 | +0.93(+3.38%) |
Feb 28, 2020 | 24.89 | 27.60 | 24.25 | 27.48 | 950,300 | +1.58(+6.10%) |
Feb 27, 2020 | 27.20 | 27.89 | 25.75 | 25.90 | 984,096 | -1.51(-5.51%) |
Feb 26, 2020 | 27.57 | 29.08 | 27.00 | 27.41 | 427,380 | +0.02(+0.07%) |
Feb 25, 2020 | 27.58 | 28.43 | 27.05 | 27.39 | 396,086 | +0.04(+0.15%) |
Feb 24, 2020 | 30.40 | 30.40 | 26.53 | 27.35 | 988,012 | -3.12(-10.24%) |
Feb 21, 2020 | 29.88 | 30.99 | 29.41 | 30.47 | 356,400 | +0.59(+1.97%) |
Feb 20, 2020 | 29.82 | 30.17 | 28.72 | 29.88 | 480,995 | +0.02(+0.07%) |
Feb 19, 2020 | 30.18 | 31.46 | 29.80 | 29.86 | 578,590 | +0.87(+3.00%) |
Feb 18, 2020 | 29.88 | 30.20 | 28.65 | 28.99 | 562,055 | -1.01(-3.37%) |
Feb 14, 2020 | 29.51 | 30.15 | 28.17 | 30.00 | 510,400 | +0.48(+1.63%) |
Feb 13, 2020 | 30.00 | 31.15 | 29.16 | 29.52 | 496,261 | -0.74(-2.45%) |
Feb 12, 2020 | 30.00 | 31.10 | 29.47 | 30.26 | 433,754 | +0.26(+0.87%) |
Feb 11, 2020 | 28.91 | 32.48 | 28.88 | 30.00 | 971,629 | +0.74(+2.53%) |
Feb 10, 2020 | 35.49 | 35.67 | 28.05 | 29.26 | 1,811,395 | -6.02(-17.06%) |
Feb 07, 2020 | 34.27 | 35.93 | 33.95 | 35.28 | 1,527,100 | +0.81(+2.35%) |
Feb 06, 2020 | 34.19 | 35.00 | 33.47 | 34.47 | 739,898 | +0.76(+2.25%) |
Feb 05, 2020 | 31.98 | 34.43 | 30.97 | 33.71 | 1,143,666 | +3.53(+11.70%) |
Feb 04, 2020 | 28.89 | 31.00 | 28.76 | 30.18 | 1,287,034 | +1.99(+7.06%) |
Feb 03, 2020 | 27.81 | 28.51 | 27.59 | 28.19 | 619,564 | +0.25(+0.89%) |
Jan 31, 2020 | 28.30 | 28.63 | 26.67 | 27.94 | 833,800 | -0.23(-0.82%) |
Jan 30, 2020 | 27.00 | 28.75 | 25.40 | 28.17 | 3,525,867 | +2.23(+8.60%) |
Jan 29, 2020 | 25.11 | 26.98 | 25.08 | 25.94 | 697,364 | +1.35(+5.49%) |
Jan 28, 2020 | 25.60 | 26.00 | 23.77 | 24.59 | 689,588 | -1.14(-4.43%) |
Jan 27, 2020 | 24.77 | 26.07 | 24.40 | 25.73 | 912,798 | +1.18(+4.81%) |
Jan 24, 2020 | 23.80 | 24.99 | 23.70 | 24.55 | 662,100 | +1.28(+5.50%) |
Jan 23, 2020 | 25.21 | 25.45 | 23.24 | 23.27 | 988,239 | +0.34(+1.48%) |
Jan 22, 2020 | 22.01 | 23.18 | 21.71 | 22.93 | 410,743 | +0.94(+4.27%) |
Jan 21, 2020 | 21.20 | 22.13 | 20.98 | 21.99 | 339,268 | +0.61(+2.85%) |
Jan 17, 2020 | 20.06 | 21.84 | 19.86 | 21.38 | 568,300 | +1.49(+7.49%) |
Jan 16, 2020 | 19.19 | 20.04 | 19.06 | 19.89 | 328,697 | +0.98(+5.18%) |
Jan 15, 2020 | 18.44 | 19.17 | 18.20 | 18.91 | 383,502 | +0.47(+2.55%) |
Jan 14, 2020 | 17.56 | 18.48 | 17.17 | 18.44 | 301,839 | +0.72(+4.06%) |
Jan 13, 2020 | 18.53 | 18.54 | 17.49 | 17.72 | 328,246 | -0.81(-4.37%) |
Jan 10, 2020 | 18.98 | 19.34 | 18.40 | 18.53 | 246,100 | -0.37(-1.96%) |
Jan 09, 2020 | 18.36 | 20.00 | 18.24 | 18.90 | 826,986 | +0.68(+3.73%) |
Jan 08, 2020 | 16.58 | 18.35 | 16.55 | 18.22 | 246,936 | +1.65(+9.96%) |
Jan 07, 2020 | 16.45 | 16.71 | 16.17 | 16.57 | 228,487 | +0.15(+0.91%) |
Jan 06, 2020 | 15.99 | 16.65 | 15.63 | 16.42 | 210,686 | +0.17(+1.05%) |
Jan 03, 2020 | 16.29 | 16.50 | 16.02 | 16.25 | 242,800 | -0.32(-1.96%) |