Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.30 | 16.06 | 13.83 | 14.69 | 29,582 | -0.13(-0.86%) |
Mar 30, 2020 | 14.40 | 15.08 | 13.65 | 14.82 | 28,653 | +0.47(+3.26%) |
Mar 27, 2020 | 15.62 | 15.81 | 14.35 | 14.35 | 16,082 | -1.27(-8.12%) |
Mar 26, 2020 | 14.89 | 16.11 | 14.65 | 15.62 | 39,344 | +1.15(+7.96%) |
Mar 25, 2020 | 13.90 | 14.59 | 13.90 | 14.47 | 16,048 | +0.01(+0.07%) |
Mar 24, 2020 | 13.29 | 14.67 | 13.26 | 14.46 | 46,413 | +2.20(+17.91%) |
Mar 23, 2020 | 14.65 | 15.51 | 11.42 | 12.26 | 38,728 | -2.38(-16.27%) |
Mar 20, 2020 | 16.10 | 16.10 | 14.15 | 14.64 | 47,223 | -1.73(-10.55%) |
Mar 19, 2020 | 13.68 | 16.85 | 13.68 | 16.37 | 59,999 | +2.05(+14.31%) |
Mar 18, 2020 | 16.17 | 16.17 | 14.15 | 14.32 | 24,680 | -4.68(-24.61%) |
Mar 17, 2020 | 14.14 | 19.00 | 14.14 | 19.00 | 38,026 | +4.34(+29.65%) |
Mar 16, 2020 | 15.60 | 15.62 | 14.64 | 14.65 | 46,712 | -2.44(-14.28%) |
Mar 13, 2020 | 19.17 | 19.33 | 14.15 | 17.09 | 117,495 | -1.27(-6.91%) |
Mar 12, 2020 | 18.10 | 19.19 | 16.82 | 18.36 | 32,570 | -0.57(-2.99%) |
Mar 11, 2020 | 20.40 | 20.40 | 17.89 | 18.93 | 19,333 | -1.38(-6.78%) |
Mar 10, 2020 | 20.25 | 21.16 | 19.77 | 20.31 | 24,564 | +0.50(+2.51%) |
Mar 09, 2020 | 20.94 | 21.33 | 18.89 | 19.81 | 25,966 | -1.80(-8.31%) |
Mar 06, 2020 | 21.30 | 22.03 | 20.79 | 21.60 | 7,785 | +0.13(+0.59%) |
Mar 05, 2020 | 21.35 | 21.96 | 21.23 | 21.48 | 45,761 | -0.28(-1.30%) |
Mar 04, 2020 | 21.38 | 22.15 | 20.09 | 21.76 | 24,946 | +0.66(+3.15%) |
Mar 03, 2020 | 22.21 | 22.21 | 21.10 | 21.10 | 19,962 | -1.12(-5.05%) |
Mar 02, 2020 | 22.75 | 22.99 | 21.96 | 22.22 | 13,843 | -0.15(-0.65%) |
Feb 28, 2020 | 22.14 | 22.83 | 22.14 | 22.36 | 19,770 | -0.30(-1.33%) |
Feb 27, 2020 | 22.33 | 23.92 | 21.96 | 22.67 | 37,823 | +0.03(+0.15%) |
Feb 26, 2020 | 22.41 | 22.74 | 22.41 | 22.63 | 14,681 | +0.38(+1.69%) |
Feb 25, 2020 | 23.33 | 23.43 | 22.22 | 22.26 | 18,082 | -1.05(-4.52%) |
Feb 24, 2020 | 22.69 | 23.41 | 22.68 | 23.31 | 14,168 | -0.17(-0.71%) |
Feb 21, 2020 | 23.14 | 23.48 | 22.80 | 23.48 | 9,116 | +0.24(+1.05%) |
Feb 20, 2020 | 22.75 | 23.23 | 22.45 | 23.23 | 10,190 | +0.55(+2.41%) |
Feb 19, 2020 | 22.95 | 23.33 | 22.69 | 22.69 | 12,607 | -0.71(-3.05%) |
Feb 18, 2020 | 23.48 | 23.48 | 23.25 | 23.40 | 1,871 | -0.15(-0.62%) |
Feb 14, 2020 | 23.62 | 23.76 | 23.45 | 23.55 | 4,712 | -0.06(-0.25%) |
Feb 13, 2020 | 23.35 | 23.77 | 23.34 | 23.60 | 14,271 | +0.18(+0.75%) |
Feb 12, 2020 | 23.57 | 23.57 | 23.43 | 23.43 | 4,302 | -0.01(-0.04%) |
Feb 11, 2020 | 23.63 | 23.72 | 23.02 | 23.44 | 4,694 | -0.13(-0.54%) |
Feb 10, 2020 | 23.40 | 23.92 | 23.40 | 23.57 | 4,586 | +0.03(+0.12%) |
Feb 07, 2020 | 22.34 | 23.54 | 22.34 | 23.54 | 10,346 | +0.30(+1.30%) |
Feb 06, 2020 | 23.99 | 23.99 | 23.23 | 23.23 | 3,923 | -0.51(-2.14%) |
Feb 05, 2020 | 23.77 | 24.10 | 22.19 | 23.74 | 16,298 | +0.27(+1.16%) |
Feb 04, 2020 | 24.00 | 24.11 | 23.09 | 23.47 | 16,060 | -0.25(-1.07%) |
Feb 03, 2020 | 22.33 | 24.02 | 21.96 | 23.72 | 30,330 | +1.51(+6.81%) |
Jan 31, 2020 | 22.70 | 22.71 | 22.21 | 22.21 | 17,516 | -0.70(-3.07%) |
Jan 30, 2020 | 22.92 | 23.02 | 22.71 | 22.91 | 12,296 | -0.10(-0.42%) |
Jan 29, 2020 | 22.94 | 23.08 | 22.94 | 23.01 | 12,892 | -0.01(-0.04%) |
Jan 28, 2020 | 23.04 | 23.15 | 22.94 | 23.02 | 12,037 | +0.31(+1.38%) |
Jan 27, 2020 | 22.75 | 23.17 | 22.36 | 22.71 | 20,987 | -0.43(-1.86%) |
Jan 24, 2020 | 23.34 | 23.64 | 22.96 | 23.14 | 9,731 | -0.12(-0.50%) |
Jan 23, 2020 | 23.89 | 23.89 | 23.05 | 23.25 | 21,035 | -0.85(-3.52%) |
Jan 22, 2020 | 24.29 | 24.35 | 24.02 | 24.10 | 5,349 | -0.12(-0.48%) |
Jan 21, 2020 | 24.12 | 24.48 | 24.01 | 24.22 | 5,668 | +0.05(+0.20%) |
Jan 17, 2020 | 24.43 | 24.60 | 24.16 | 24.17 | 7,170 | -0.11(-0.44%) |
Jan 16, 2020 | 24.00 | 24.28 | 23.59 | 24.28 | 8,369 | +0.35(+1.47%) |
Jan 15, 2020 | 23.75 | 24.09 | 23.34 | 23.93 | 28,197 | +0.16(+0.66%) |
Jan 14, 2020 | 25.14 | 25.15 | 23.69 | 23.77 | 40,248 | -1.38(-5.47%) |
Jan 13, 2020 | 25.14 | 25.32 | 24.85 | 25.15 | 21,694 | +0.04(+0.16%) |
Jan 10, 2020 | 24.94 | 25.14 | 24.75 | 25.11 | 22,843 | +0.12(+0.47%) |
Jan 09, 2020 | 24.65 | 24.99 | 24.65 | 24.99 | 10,198 | +0.32(+1.31%) |
Jan 08, 2020 | 24.26 | 24.79 | 24.01 | 24.67 | 14,261 | +0.40(+1.65%) |
Jan 07, 2020 | 24.58 | 24.58 | 24.07 | 24.27 | 9,596 | -0.33(-1.35%) |
Jan 06, 2020 | 24.72 | 24.88 | 23.88 | 24.60 | 8,846 | -0.20(-0.83%) |
Jan 03, 2020 | 24.81 | 25.23 | 24.60 | 24.81 | 16,082 | -0.54(-2.12%) |