Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.75 | 12.97 | 11.52 | 12.26 | 175,149 | +0.32(+2.68%) |
Mar 30, 2020 | 12.85 | 12.85 | 11.61 | 11.94 | 111,032 | -0.88(-6.86%) |
Mar 27, 2020 | 12.98 | 13.35 | 12.51 | 12.82 | 148,600 | -0.83(-6.08%) |
Mar 26, 2020 | 12.61 | 14.10 | 12.61 | 13.65 | 209,113 | +1.22(+9.81%) |
Mar 25, 2020 | 12.49 | 12.83 | 11.78 | 12.43 | 217,270 | -0.02(-0.16%) |
Mar 24, 2020 | 12.54 | 12.96 | 11.16 | 12.45 | 153,872 | +0.76(+6.50%) |
Mar 23, 2020 | 11.26 | 12.32 | 10.50 | 11.69 | 125,774 | +0.63(+5.70%) |
Mar 20, 2020 | 12.14 | 12.35 | 10.74 | 11.06 | 229,700 | -1.04(-8.60%) |
Mar 19, 2020 | 11.07 | 12.75 | 10.44 | 12.10 | 159,279 | +0.91(+8.13%) |
Mar 18, 2020 | 13.15 | 13.50 | 10.92 | 11.19 | 124,402 | -2.15(-16.12%) |
Mar 17, 2020 | 12.62 | 13.91 | 10.64 | 13.34 | 178,502 | +0.99(+8.02%) |
Mar 16, 2020 | 13.45 | 14.46 | 12.12 | 12.35 | 174,094 | -2.14(-14.77%) |
Mar 13, 2020 | 14.09 | 14.94 | 12.53 | 14.49 | 162,500 | +1.53(+11.81%) |
Mar 12, 2020 | 15.12 | 15.12 | 12.95 | 12.96 | 173,706 | -3.27(-20.15%) |
Mar 11, 2020 | 17.12 | 17.60 | 16.04 | 16.23 | 158,412 | -0.77(-4.53%) |
Mar 10, 2020 | 18.49 | 18.49 | 16.55 | 17.00 | 209,334 | -0.35(-2.02%) |
Mar 09, 2020 | 20.80 | 21.30 | 17.30 | 17.35 | 138,432 | -5.68(-24.66%) |
Mar 06, 2020 | 26.73 | 27.36 | 22.52 | 23.03 | 282,900 | -4.51(-16.38%) |
Mar 05, 2020 | 28.50 | 28.51 | 26.78 | 27.54 | 119,976 | -1.56(-5.36%) |
Mar 04, 2020 | 28.72 | 29.29 | 27.70 | 29.10 | 70,334 | +0.87(+3.08%) |
Mar 03, 2020 | 28.74 | 29.44 | 27.64 | 28.23 | 98,175 | -0.51(-1.77%) |
Mar 02, 2020 | 28.57 | 28.74 | 27.57 | 28.74 | 114,527 | +0.35(+1.23%) |
Feb 28, 2020 | 28.50 | 29.39 | 27.56 | 28.39 | 102,000 | -1.31(-4.41%) |
Feb 27, 2020 | 29.43 | 30.65 | 28.21 | 29.70 | 78,121 | -0.63(-2.08%) |
Feb 26, 2020 | 30.62 | 31.19 | 30.10 | 30.33 | 37,636 | -0.04(-0.13%) |
Feb 25, 2020 | 31.55 | 31.55 | 29.92 | 30.37 | 101,136 | -1.22(-3.86%) |
Feb 24, 2020 | 31.42 | 31.71 | 30.59 | 31.59 | 53,645 | -1.15(-3.51%) |
Feb 21, 2020 | 33.00 | 33.00 | 32.05 | 32.74 | 46,900 | -0.28(-0.85%) |
Feb 20, 2020 | 32.93 | 33.67 | 32.88 | 33.02 | 46,348 | +0.06(+0.18%) |
Feb 19, 2020 | 33.27 | 33.31 | 32.75 | 32.96 | 44,754 | -0.09(-0.27%) |
Feb 18, 2020 | 34.18 | 34.27 | 32.90 | 33.05 | 46,513 | -1.33(-3.87%) |
Feb 14, 2020 | 35.08 | 35.08 | 34.18 | 34.38 | 27,600 | -0.28(-0.81%) |
Feb 13, 2020 | 34.63 | 34.91 | 34.30 | 34.66 | 47,760 | -0.27(-0.77%) |
Feb 12, 2020 | 34.83 | 35.73 | 34.72 | 34.93 | 58,433 | +0.45(+1.31%) |
Feb 11, 2020 | 34.18 | 34.88 | 34.18 | 34.48 | 24,103 | +0.68(+2.03%) |
Feb 10, 2020 | 33.77 | 33.90 | 33.40 | 33.80 | 53,200 | -0.14(-0.43%) |
Feb 07, 2020 | 34.65 | 34.65 | 33.47 | 33.94 | 62,900 | -1.33(-3.77%) |
Feb 06, 2020 | 36.27 | 36.39 | 35.09 | 35.27 | 55,392 | -0.70(-1.95%) |
Feb 05, 2020 | 35.22 | 35.97 | 35.08 | 35.97 | 43,505 | +1.34(+3.87%) |
Feb 04, 2020 | 34.91 | 35.33 | 34.46 | 34.63 | 42,209 | +0.40(+1.17%) |
Feb 03, 2020 | 34.48 | 35.02 | 33.93 | 34.23 | 74,493 | -0.44(-1.27%) |
Jan 31, 2020 | 35.75 | 36.00 | 34.42 | 34.67 | 149,000 | -1.48(-4.09%) |
Jan 30, 2020 | 35.71 | 36.29 | 35.50 | 36.15 | 48,559 | -0.04(-0.11%) |
Jan 29, 2020 | 36.43 | 36.94 | 36.14 | 36.19 | 141,213 | -0.23(-0.63%) |
Jan 28, 2020 | 36.36 | 36.94 | 36.00 | 36.42 | 35,610 | +0.36(+1.00%) |
Jan 27, 2020 | 35.45 | 36.53 | 34.74 | 36.06 | 59,588 | -0.90(-2.44%) |
Jan 24, 2020 | 37.58 | 37.58 | 36.57 | 36.96 | 26,600 | -0.78(-2.07%) |
Jan 23, 2020 | 37.35 | 38.02 | 36.26 | 37.74 | 81,973 | +0.16(+0.43%) |
Jan 22, 2020 | 38.87 | 38.87 | 37.58 | 37.58 | 63,263 | -0.99(-2.57%) |
Jan 21, 2020 | 39.05 | 39.05 | 38.15 | 38.57 | 64,759 | -0.68(-1.73%) |
Jan 17, 2020 | 39.55 | 40.00 | 39.04 | 39.25 | 37,200 | +0.05(+0.13%) |
Jan 16, 2020 | 38.52 | 39.62 | 38.50 | 39.20 | 44,728 | +0.87(+2.27%) |
Jan 15, 2020 | 38.26 | 38.63 | 37.82 | 38.33 | 36,152 | -0.21(-0.54%) |
Jan 14, 2020 | 38.68 | 39.40 | 38.50 | 38.54 | 37,439 | -0.30(-0.77%) |
Jan 13, 2020 | 38.61 | 39.22 | 38.47 | 38.84 | 34,716 | +0.20(+0.52%) |
Jan 10, 2020 | 39.35 | 39.71 | 38.54 | 38.64 | 37,800 | -0.76(-1.93%) |
Jan 09, 2020 | 39.36 | 39.96 | 39.01 | 39.40 | 43,105 | +0.19(+0.48%) |
Jan 08, 2020 | 38.84 | 39.88 | 38.49 | 39.21 | 56,531 | +0.52(+1.34%) |
Jan 07, 2020 | 39.07 | 39.14 | 38.46 | 38.69 | 51,014 | -0.59(-1.50%) |
Jan 06, 2020 | 39.15 | 39.80 | 38.73 | 39.28 | 41,596 | -0.27(-0.68%) |
Jan 03, 2020 | 39.17 | 39.76 | 38.71 | 39.55 | 64,800 | -0.26(-0.65%) |