Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.19 | 19.17 | 18.19 | 19.06 | 266,113 | +0.87(+4.78%) |
Mar 30, 2020 | 18.04 | 18.47 | 17.45 | 18.19 | 149,348 | +0.11(+0.61%) |
Mar 27, 2020 | 18.25 | 18.65 | 17.03 | 18.08 | 145,800 | -0.95(-4.99%) |
Mar 26, 2020 | 19.38 | 19.94 | 18.06 | 19.03 | 341,299 | -0.15(-0.78%) |
Mar 25, 2020 | 17.11 | 19.54 | 16.28 | 19.18 | 404,607 | +2.09(+12.23%) |
Mar 24, 2020 | 16.61 | 17.23 | 16.00 | 17.09 | 258,590 | +1.55(+9.97%) |
Mar 23, 2020 | 16.34 | 16.34 | 14.63 | 15.54 | 502,954 | -0.46(-2.88%) |
Mar 20, 2020 | 15.67 | 17.04 | 14.53 | 16.00 | 543,800 | +0.24(+1.52%) |
Mar 19, 2020 | 13.44 | 16.09 | 13.20 | 15.76 | 338,530 | +2.29(+17.00%) |
Mar 18, 2020 | 15.98 | 16.40 | 13.33 | 13.47 | 328,571 | -3.32(-19.77%) |
Mar 17, 2020 | 16.80 | 17.04 | 15.73 | 16.79 | 347,154 | +0.15(+0.90%) |
Mar 16, 2020 | 16.76 | 18.17 | 16.26 | 16.64 | 255,174 | -1.74(-9.47%) |
Mar 13, 2020 | 17.73 | 19.12 | 17.73 | 18.38 | 257,600 | +1.04(+6.00%) |
Mar 12, 2020 | 19.13 | 19.13 | 16.53 | 17.34 | 602,671 | -2.73(-13.60%) |
Mar 11, 2020 | 22.11 | 22.16 | 19.86 | 20.07 | 285,121 | -2.44(-10.84%) |
Mar 10, 2020 | 22.77 | 23.05 | 21.38 | 22.51 | 201,152 | +0.08(+0.36%) |
Mar 09, 2020 | 22.98 | 23.77 | 22.34 | 22.43 | 202,078 | -1.93(-7.92%) |
Mar 06, 2020 | 24.21 | 24.73 | 23.83 | 24.36 | 96,600 | -0.39(-1.58%) |
Mar 05, 2020 | 25.78 | 25.90 | 24.39 | 24.75 | 261,734 | -1.42(-5.43%) |
Mar 04, 2020 | 26.36 | 26.36 | 25.36 | 26.17 | 100,032 | +0.00(+0.00%) |
Mar 03, 2020 | 26.15 | 26.61 | 25.77 | 26.17 | 122,491 | -0.05(-0.19%) |
Mar 02, 2020 | 25.78 | 26.31 | 25.26 | 26.22 | 173,344 | +0.24(+0.92%) |
Feb 28, 2020 | 26.41 | 26.53 | 25.40 | 25.98 | 240,000 | -0.66(-2.48%) |
Feb 27, 2020 | 26.67 | 27.49 | 26.32 | 26.64 | 141,407 | -0.50(-1.84%) |
Feb 26, 2020 | 27.78 | 27.78 | 26.94 | 27.14 | 124,304 | -0.39(-1.42%) |
Feb 25, 2020 | 27.73 | 27.90 | 27.22 | 27.53 | 169,146 | -0.14(-0.51%) |
Feb 24, 2020 | 27.82 | 27.96 | 27.61 | 27.67 | 63,373 | -0.64(-2.26%) |
Feb 21, 2020 | 28.71 | 28.71 | 28.19 | 28.31 | 66,900 | -0.32(-1.12%) |
Feb 20, 2020 | 28.61 | 28.78 | 28.41 | 28.63 | 39,795 | -0.12(-0.42%) |
Feb 19, 2020 | 28.82 | 28.95 | 28.70 | 28.75 | 57,818 | -0.08(-0.28%) |
Feb 18, 2020 | 28.82 | 28.88 | 28.74 | 28.83 | 28,677 | +0.02(+0.07%) |
Feb 14, 2020 | 28.72 | 29.07 | 28.66 | 28.81 | 80,300 | +0.21(+0.73%) |
Feb 13, 2020 | 28.75 | 28.93 | 28.55 | 28.60 | 77,489 | -0.29(-1.00%) |
Feb 12, 2020 | 29.06 | 29.13 | 28.80 | 28.89 | 60,296 | -0.12(-0.41%) |
Feb 11, 2020 | 29.38 | 29.38 | 28.94 | 29.01 | 36,430 | -0.24(-0.82%) |
Feb 10, 2020 | 29.14 | 29.33 | 29.00 | 29.25 | 63,628 | +0.05(+0.19%) |
Feb 07, 2020 | 29.41 | 29.41 | 29.01 | 29.20 | 97,600 | -0.20(-0.70%) |
Feb 06, 2020 | 29.99 | 29.99 | 29.28 | 29.40 | 33,253 | -0.44(-1.47%) |
Feb 05, 2020 | 29.49 | 29.86 | 29.27 | 29.84 | 99,954 | +0.54(+1.84%) |
Feb 04, 2020 | 29.44 | 29.55 | 29.25 | 29.30 | 57,681 | +0.15(+0.51%) |
Feb 03, 2020 | 29.23 | 29.64 | 29.10 | 29.15 | 68,034 | +0.00(+0.00%) |
Jan 31, 2020 | 29.44 | 29.57 | 29.03 | 29.15 | 69,500 | -0.40(-1.35%) |
Jan 30, 2020 | 28.97 | 29.55 | 28.97 | 29.55 | 44,738 | +0.23(+0.78%) |
Jan 29, 2020 | 29.33 | 29.64 | 29.11 | 29.32 | 50,578 | -0.08(-0.27%) |
Jan 28, 2020 | 29.68 | 29.77 | 29.39 | 29.40 | 57,872 | -0.09(-0.31%) |
Jan 27, 2020 | 28.82 | 29.56 | 28.82 | 29.49 | 115,515 | +0.39(+1.34%) |
Jan 24, 2020 | 29.40 | 29.40 | 28.81 | 29.10 | 78,200 | -0.18(-0.61%) |
Jan 23, 2020 | 29.00 | 29.51 | 28.77 | 29.28 | 94,664 | +0.33(+1.14%) |
Jan 22, 2020 | 29.49 | 29.52 | 28.95 | 28.95 | 76,687 | -0.51(-1.73%) |
Jan 21, 2020 | 29.24 | 29.70 | 29.11 | 29.46 | 95,030 | +0.13(+0.44%) |
Jan 17, 2020 | 29.78 | 29.78 | 29.29 | 29.33 | 47,100 | -0.26(-0.88%) |
Jan 16, 2020 | 29.63 | 29.76 | 29.34 | 29.59 | 95,754 | +0.14(+0.48%) |
Jan 15, 2020 | 29.32 | 29.56 | 29.21 | 29.45 | 44,717 | +0.00(+0.00%) |
Jan 14, 2020 | 29.47 | 29.77 | 29.29 | 29.45 | 66,378 | -0.17(-0.57%) |
Jan 13, 2020 | 28.53 | 29.63 | 28.53 | 29.62 | 64,841 | +1.00(+3.49%) |
Jan 10, 2020 | 28.84 | 29.04 | 28.44 | 28.62 | 134,400 | -0.29(-1.00%) |
Jan 09, 2020 | 29.19 | 29.29 | 28.83 | 28.91 | 106,276 | -0.26(-0.89%) |
Jan 08, 2020 | 29.47 | 29.64 | 29.06 | 29.17 | 130,840 | -0.41(-1.39%) |
Jan 07, 2020 | 29.44 | 29.76 | 29.32 | 29.58 | 40,094 | +0.07(+0.24%) |
Jan 06, 2020 | 29.50 | 29.70 | 29.41 | 29.51 | 58,617 | -0.18(-0.61%) |
Jan 03, 2020 | 29.11 | 29.81 | 29.11 | 29.69 | 48,000 | +0.22(+0.75%) |