Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.35 | 18.99 | 17.79 | 18.31 | 336,739 | +0.06(+0.33%) |
Mar 30, 2020 | 17.86 | 19.02 | 17.76 | 18.25 | 224,836 | +0.51(+2.87%) |
Mar 27, 2020 | 18.85 | 19.38 | 17.61 | 17.74 | 256,400 | -2.05(-10.36%) |
Mar 26, 2020 | 17.40 | 19.91 | 17.40 | 19.79 | 400,545 | +2.71(+15.87%) |
Mar 25, 2020 | 17.72 | 18.51 | 16.84 | 17.08 | 328,780 | -0.52(-2.95%) |
Mar 24, 2020 | 16.15 | 17.71 | 15.85 | 17.60 | 395,639 | +2.62(+17.49%) |
Mar 23, 2020 | 13.97 | 15.40 | 13.71 | 14.98 | 331,459 | +1.38(+10.15%) |
Mar 20, 2020 | 13.74 | 14.72 | 13.32 | 13.60 | 456,300 | +0.18(+1.34%) |
Mar 19, 2020 | 13.07 | 15.82 | 12.99 | 13.42 | 468,302 | -0.38(-2.75%) |
Mar 18, 2020 | 17.50 | 17.80 | 13.77 | 13.80 | 341,742 | -4.98(-26.52%) |
Mar 17, 2020 | 17.09 | 19.54 | 16.11 | 18.78 | 402,030 | +2.07(+12.39%) |
Mar 16, 2020 | 18.32 | 18.82 | 16.41 | 16.71 | 564,044 | -3.50(-17.32%) |
Mar 13, 2020 | 19.97 | 20.36 | 18.49 | 20.21 | 486,400 | +1.14(+5.98%) |
Mar 12, 2020 | 19.76 | 20.29 | 18.62 | 19.07 | 501,816 | -2.05(-9.71%) |
Mar 11, 2020 | 21.90 | 22.12 | 20.95 | 21.12 | 433,331 | -1.39(-6.18%) |
Mar 10, 2020 | 22.61 | 22.78 | 21.58 | 22.51 | 379,675 | +0.66(+3.02%) |
Mar 09, 2020 | 21.59 | 22.85 | 21.14 | 21.85 | 334,648 | -1.62(-6.90%) |
Mar 06, 2020 | 22.38 | 23.53 | 22.30 | 23.47 | 255,800 | +0.27(+1.16%) |
Mar 05, 2020 | 23.44 | 23.86 | 22.94 | 23.20 | 276,770 | -0.96(-3.97%) |
Mar 04, 2020 | 23.75 | 24.30 | 23.46 | 24.16 | 208,768 | +0.65(+2.76%) |
Mar 03, 2020 | 23.97 | 24.29 | 23.29 | 23.51 | 156,287 | -0.44(-1.84%) |
Mar 02, 2020 | 24.28 | 24.28 | 23.30 | 23.95 | 287,505 | -0.04(-0.17%) |
Feb 28, 2020 | 21.92 | 23.99 | 21.92 | 23.99 | 410,500 | +1.01(+4.40%) |
Feb 27, 2020 | 22.93 | 24.41 | 22.74 | 22.98 | 450,037 | -0.85(-3.57%) |
Feb 26, 2020 | 23.38 | 24.07 | 23.31 | 23.83 | 221,243 | +0.57(+2.45%) |
Feb 25, 2020 | 24.57 | 24.57 | 23.18 | 23.26 | 340,821 | -1.06(-4.36%) |
Feb 24, 2020 | 25.00 | 25.18 | 24.01 | 24.32 | 491,848 | -1.84(-7.02%) |
Feb 21, 2020 | 27.71 | 27.78 | 25.66 | 26.16 | 273,700 | -1.79(-6.42%) |
Feb 20, 2020 | 27.85 | 28.45 | 27.54 | 27.95 | 363,045 | -0.03(-0.11%) |
Feb 19, 2020 | 28.27 | 28.33 | 27.70 | 27.98 | 231,759 | +0.17(+0.61%) |
Feb 18, 2020 | 27.67 | 28.14 | 27.55 | 27.81 | 219,864 | -0.51(-1.80%) |
Feb 14, 2020 | 28.72 | 28.72 | 28.04 | 28.32 | 224,300 | -0.24(-0.84%) |
Feb 13, 2020 | 28.06 | 29.24 | 27.90 | 28.56 | 426,315 | +0.21(+0.76%) |
Feb 12, 2020 | 28.98 | 29.19 | 28.13 | 28.34 | 377,890 | -0.42(-1.44%) |
Feb 11, 2020 | 28.43 | 29.23 | 28.43 | 28.76 | 661,914 | +0.38(+1.34%) |
Feb 10, 2020 | 26.43 | 28.43 | 26.43 | 28.38 | 414,890 | +1.55(+5.78%) |
Feb 07, 2020 | 28.29 | 28.38 | 26.54 | 26.83 | 302,700 | -1.16(-4.14%) |
Feb 06, 2020 | 27.61 | 28.75 | 26.25 | 27.99 | 759,744 | +2.10(+8.11%) |
Feb 05, 2020 | 25.64 | 25.94 | 25.23 | 25.89 | 226,694 | +0.64(+2.53%) |
Feb 04, 2020 | 25.11 | 25.54 | 25.02 | 25.25 | 299,996 | +0.64(+2.58%) |
Feb 03, 2020 | 24.14 | 24.98 | 24.12 | 24.61 | 212,275 | +0.46(+1.93%) |
Jan 31, 2020 | 24.26 | 24.41 | 23.96 | 24.15 | 310,900 | -0.35(-1.43%) |
Jan 30, 2020 | 23.87 | 24.55 | 23.87 | 24.50 | 137,058 | +0.44(+1.83%) |
Jan 29, 2020 | 24.59 | 24.69 | 24.04 | 24.06 | 111,578 | -0.51(-2.08%) |
Jan 28, 2020 | 23.60 | 24.79 | 23.31 | 24.57 | 209,883 | +0.86(+3.63%) |
Jan 27, 2020 | 24.33 | 24.33 | 23.65 | 23.71 | 157,481 | -1.31(-5.24%) |
Jan 24, 2020 | 25.53 | 25.53 | 24.63 | 25.02 | 174,600 | -0.18(-0.69%) |
Jan 23, 2020 | 24.80 | 25.28 | 24.29 | 25.20 | 384,713 | +0.36(+1.43%) |
Jan 22, 2020 | 25.09 | 25.51 | 24.75 | 24.84 | 195,227 | -0.22(-0.88%) |
Jan 21, 2020 | 24.79 | 25.26 | 24.67 | 25.06 | 130,740 | +0.03(+0.12%) |
Jan 17, 2020 | 25.40 | 25.60 | 24.95 | 25.03 | 158,700 | -0.32(-1.26%) |
Jan 16, 2020 | 24.45 | 25.36 | 24.45 | 25.35 | 243,178 | +1.10(+4.54%) |
Jan 15, 2020 | 24.42 | 24.64 | 24.04 | 24.25 | 135,121 | -0.34(-1.38%) |
Jan 14, 2020 | 24.51 | 24.99 | 24.19 | 24.59 | 243,640 | +0.16(+0.65%) |
Jan 13, 2020 | 24.28 | 24.58 | 23.04 | 24.43 | 257,661 | +0.20(+0.83%) |
Jan 10, 2020 | 24.68 | 24.87 | 23.81 | 24.23 | 199,800 | -0.42(-1.70%) |
Jan 09, 2020 | 24.90 | 25.18 | 24.57 | 24.65 | 195,896 | -0.11(-0.44%) |
Jan 08, 2020 | 24.40 | 24.92 | 24.34 | 24.76 | 134,850 | +0.38(+1.56%) |
Jan 07, 2020 | 24.25 | 24.54 | 23.90 | 24.38 | 126,499 | +0.19(+0.79%) |
Jan 06, 2020 | 24.48 | 24.51 | 23.99 | 24.19 | 143,427 | -0.60(-2.42%) |
Jan 03, 2020 | 24.15 | 24.86 | 24.15 | 24.79 | 207,600 | +0.27(+1.10%) |