Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.73 | 17.10 | 15.97 | 16.33 | 638,364 | -0.59(-3.49%) |
Mar 30, 2020 | 16.46 | 17.41 | 16.35 | 16.92 | 302,402 | +0.54(+3.30%) |
Mar 27, 2020 | 16.83 | 16.98 | 15.71 | 16.38 | 291,700 | -0.65(-3.82%) |
Mar 26, 2020 | 17.13 | 17.40 | 16.39 | 17.03 | 420,259 | +0.22(+1.31%) |
Mar 25, 2020 | 16.36 | 17.46 | 16.02 | 16.81 | 472,134 | +0.53(+3.26%) |
Mar 24, 2020 | 14.57 | 16.49 | 14.57 | 16.28 | 539,602 | +2.38(+17.12%) |
Mar 23, 2020 | 14.33 | 15.02 | 13.46 | 13.90 | 603,236 | -0.36(-2.52%) |
Mar 20, 2020 | 15.19 | 15.62 | 14.03 | 14.26 | 621,800 | -0.42(-2.86%) |
Mar 19, 2020 | 13.79 | 15.23 | 13.00 | 14.68 | 636,924 | +0.79(+5.69%) |
Mar 18, 2020 | 15.03 | 15.35 | 13.15 | 13.89 | 718,692 | -2.17(-13.51%) |
Mar 17, 2020 | 16.00 | 16.42 | 14.74 | 16.06 | 758,083 | +0.65(+4.22%) |
Mar 16, 2020 | 15.68 | 16.50 | 15.06 | 15.41 | 590,913 | -1.95(-11.23%) |
Mar 13, 2020 | 15.67 | 17.50 | 15.13 | 17.36 | 947,300 | +2.37(+15.81%) |
Mar 12, 2020 | 16.31 | 16.31 | 14.95 | 14.99 | 571,539 | -2.58(-14.68%) |
Mar 11, 2020 | 19.33 | 19.33 | 17.54 | 17.57 | 1,011,567 | -2.28(-11.49%) |
Mar 10, 2020 | 19.89 | 20.25 | 18.90 | 19.85 | 671,490 | +0.33(+1.69%) |
Mar 09, 2020 | 20.40 | 20.70 | 18.58 | 19.52 | 756,618 | -2.06(-9.55%) |
Mar 06, 2020 | 21.49 | 21.75 | 20.38 | 21.58 | 760,200 | -0.38(-1.73%) |
Mar 05, 2020 | 21.91 | 22.72 | 21.41 | 21.96 | 626,324 | -0.36(-1.61%) |
Mar 04, 2020 | 23.22 | 23.42 | 21.80 | 22.32 | 573,173 | +0.09(+0.40%) |
Mar 03, 2020 | 23.40 | 24.04 | 22.04 | 22.23 | 931,339 | -1.36(-5.77%) |
Mar 02, 2020 | 24.06 | 24.73 | 23.22 | 23.59 | 825,870 | -0.16(-0.67%) |
Feb 28, 2020 | 22.66 | 24.56 | 21.58 | 23.75 | 1,359,300 | +2.07(+9.55%) |
Feb 27, 2020 | 22.08 | 22.47 | 21.61 | 21.68 | 583,238 | -0.89(-3.94%) |
Feb 26, 2020 | 23.06 | 23.47 | 21.98 | 22.57 | 586,359 | -0.47(-2.04%) |
Feb 25, 2020 | 23.90 | 24.00 | 22.64 | 23.04 | 794,051 | -0.71(-2.99%) |
Feb 24, 2020 | 23.03 | 23.86 | 22.89 | 23.75 | 626,506 | -0.18(-0.75%) |
Feb 21, 2020 | 23.60 | 24.29 | 23.21 | 23.93 | 540,800 | +0.32(+1.36%) |
Feb 20, 2020 | 23.80 | 24.11 | 23.01 | 23.61 | 371,424 | -0.28(-1.17%) |
Feb 19, 2020 | 23.53 | 24.85 | 23.31 | 23.89 | 1,231,843 | +0.78(+3.38%) |
Feb 18, 2020 | 23.26 | 23.40 | 22.52 | 23.11 | 474,523 | -0.02(-0.09%) |
Feb 14, 2020 | 24.31 | 24.83 | 23.09 | 23.13 | 1,071,500 | -0.88(-3.67%) |
Feb 13, 2020 | 23.85 | 24.56 | 23.42 | 24.01 | 1,094,702 | -0.15(-0.62%) |
Feb 12, 2020 | 22.82 | 24.30 | 22.76 | 24.16 | 2,898,205 | +1.95(+8.78%) |
Feb 11, 2020 | 21.60 | 22.32 | 21.16 | 22.21 | 3,115,868 | +0.59(+2.73%) |
Feb 10, 2020 | 24.00 | 24.00 | 21.56 | 21.62 | 3,318,762 | -3.83(-15.05%) |
Feb 07, 2020 | 23.00 | 25.59 | 22.30 | 25.45 | 3,574,300 | +5.15(+25.37%) |
Feb 06, 2020 | 21.33 | 21.67 | 19.81 | 20.30 | 280,252 | -1.04(-4.87%) |
Feb 05, 2020 | 20.89 | 21.42 | 20.11 | 21.34 | 284,434 | +0.63(+3.04%) |
Feb 04, 2020 | 21.39 | 21.50 | 20.65 | 20.71 | 301,259 | -0.17(-0.81%) |
Feb 03, 2020 | 20.18 | 21.04 | 20.18 | 20.88 | 224,790 | +0.77(+3.80%) |
Jan 31, 2020 | 19.91 | 20.19 | 19.33 | 20.11 | 248,400 | +0.12(+0.63%) |
Jan 30, 2020 | 20.00 | 20.37 | 19.71 | 19.99 | 167,567 | -0.22(-1.09%) |
Jan 29, 2020 | 21.00 | 21.00 | 19.91 | 20.21 | 297,519 | -0.64(-3.07%) |
Jan 28, 2020 | 21.00 | 21.50 | 20.68 | 20.85 | 478,186 | -0.16(-0.76%) |
Jan 27, 2020 | 20.34 | 21.23 | 20.26 | 21.01 | 276,424 | +0.06(+0.29%) |
Jan 24, 2020 | 21.65 | 21.65 | 20.74 | 20.95 | 329,000 | -0.22(-1.04%) |
Jan 23, 2020 | 21.50 | 21.77 | 20.35 | 21.17 | 286,432 | -0.52(-2.40%) |
Jan 22, 2020 | 21.70 | 22.17 | 21.15 | 21.69 | 453,155 | +0.13(+0.60%) |
Jan 21, 2020 | 23.30 | 23.38 | 21.41 | 21.56 | 688,588 | -1.85(-7.90%) |
Jan 17, 2020 | 23.92 | 24.40 | 23.39 | 23.41 | 232,100 | -0.51(-2.13%) |
Jan 16, 2020 | 24.37 | 24.72 | 23.62 | 23.92 | 289,957 | -0.18(-0.75%) |
Jan 15, 2020 | 23.89 | 24.66 | 23.64 | 24.10 | 590,962 | +0.54(+2.27%) |
Jan 14, 2020 | 23.87 | 23.87 | 23.10 | 23.57 | 435,867 | -0.42(-1.77%) |
Jan 13, 2020 | 23.50 | 24.08 | 23.20 | 23.99 | 423,504 | +0.69(+2.96%) |
Jan 10, 2020 | 23.41 | 23.75 | 23.01 | 23.30 | 325,600 | +0.11(+0.47%) |
Jan 09, 2020 | 22.59 | 23.58 | 22.53 | 23.19 | 456,614 | +1.06(+4.79%) |
Jan 08, 2020 | 20.97 | 22.67 | 20.56 | 22.13 | 956,198 | +2.20(+11.04%) |
Jan 07, 2020 | 20.28 | 20.35 | 19.28 | 19.93 | 227,005 | -0.38(-1.87%) |
Jan 06, 2020 | 20.69 | 20.91 | 20.14 | 20.31 | 265,392 | -0.28(-1.36%) |
Jan 03, 2020 | 21.15 | 21.66 | 20.55 | 20.59 | 294,600 | -1.01(-4.68%) |