Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.05 | 17.89 | 16.51 | 17.89 | 828,536 | +0.70(+4.05%) |
Mar 30, 2020 | 17.33 | 17.37 | 16.23 | 17.20 | 578,697 | -0.01(-0.08%) |
Mar 27, 2020 | 17.14 | 17.69 | 16.69 | 17.21 | 572,067 | -0.79(-4.38%) |
Mar 26, 2020 | 16.93 | 18.13 | 16.64 | 18.00 | 668,740 | +1.47(+8.90%) |
Mar 25, 2020 | 15.90 | 17.27 | 15.07 | 16.53 | 617,807 | +0.70(+4.40%) |
Mar 24, 2020 | 15.76 | 16.46 | 14.72 | 15.83 | 668,825 | +1.13(+7.68%) |
Mar 23, 2020 | 14.08 | 15.06 | 12.99 | 14.70 | 805,474 | +0.37(+2.57%) |
Mar 20, 2020 | 15.41 | 15.56 | 13.74 | 14.33 | 1,179,470 | -0.97(-6.31%) |
Mar 19, 2020 | 13.53 | 15.34 | 12.94 | 15.30 | 889,843 | +1.77(+13.05%) |
Mar 18, 2020 | 13.01 | 14.67 | 12.49 | 13.53 | 831,564 | -0.43(-3.06%) |
Mar 17, 2020 | 11.92 | 14.23 | 10.83 | 13.96 | 899,312 | +2.27(+19.37%) |
Mar 16, 2020 | 13.41 | 13.84 | 11.56 | 11.69 | 1,086,903 | -3.18(-21.37%) |
Mar 13, 2020 | 16.03 | 16.03 | 13.92 | 14.87 | 642,281 | -0.24(-1.56%) |
Mar 12, 2020 | 16.43 | 17.23 | 15.11 | 15.11 | 959,975 | -2.78(-15.53%) |
Mar 11, 2020 | 18.59 | 18.77 | 17.53 | 17.88 | 645,636 | -1.14(-6.00%) |
Mar 10, 2020 | 18.36 | 19.03 | 17.96 | 19.03 | 920,622 | +1.19(+6.66%) |
Mar 09, 2020 | 19.04 | 19.70 | 17.73 | 17.84 | 619,713 | -2.55(-12.52%) |
Mar 06, 2020 | 20.26 | 20.72 | 19.76 | 20.39 | 446,413 | -0.35(-1.68%) |
Mar 05, 2020 | 20.71 | 21.26 | 20.41 | 20.74 | 548,333 | -0.45(-2.14%) |
Mar 04, 2020 | 20.31 | 21.33 | 20.10 | 21.19 | 668,639 | +1.29(+6.46%) |
Mar 03, 2020 | 20.12 | 20.66 | 19.62 | 19.91 | 587,790 | -0.12(-0.62%) |
Mar 02, 2020 | 19.24 | 20.06 | 18.49 | 20.03 | 696,486 | +0.91(+4.74%) |
Feb 28, 2020 | 19.86 | 20.04 | 18.54 | 19.13 | 1,291,264 | -1.35(-6.60%) |
Feb 27, 2020 | 20.62 | 21.38 | 20.26 | 20.48 | 602,922 | -0.53(-2.53%) |
Feb 26, 2020 | 21.33 | 21.55 | 20.98 | 21.01 | 461,577 | -0.32(-1.48%) |
Feb 25, 2020 | 22.27 | 22.32 | 21.31 | 21.33 | 440,339 | -0.83(-3.76%) |
Feb 24, 2020 | 22.76 | 22.98 | 21.97 | 22.16 | 620,236 | -1.03(-4.45%) |
Feb 21, 2020 | 22.79 | 23.60 | 22.72 | 23.19 | 621,567 | +0.48(+2.11%) |
Feb 20, 2020 | 22.65 | 22.87 | 22.06 | 22.71 | 451,656 | +0.56(+2.52%) |
Feb 19, 2020 | 22.44 | 22.48 | 22.01 | 22.15 | 455,617 | -0.32(-1.43%) |
Feb 18, 2020 | 22.61 | 22.69 | 22.24 | 22.47 | 305,800 | -0.16(-0.70%) |
Feb 14, 2020 | 22.59 | 22.69 | 22.36 | 22.63 | 229,527 | +0.09(+0.38%) |
Feb 13, 2020 | 22.64 | 22.81 | 22.30 | 22.55 | 240,824 | -0.18(-0.78%) |
Feb 12, 2020 | 22.43 | 22.82 | 22.28 | 22.72 | 267,843 | +0.32(+1.42%) |
Feb 11, 2020 | 22.90 | 23.01 | 22.34 | 22.41 | 340,042 | -0.38(-1.69%) |
Feb 10, 2020 | 22.80 | 22.95 | 22.64 | 22.79 | 362,336 | +0.07(+0.32%) |
Feb 07, 2020 | 22.44 | 22.73 | 22.32 | 22.72 | 327,004 | +0.26(+1.14%) |
Feb 06, 2020 | 22.66 | 22.89 | 22.43 | 22.46 | 264,966 | -0.10(-0.44%) |
Feb 05, 2020 | 22.47 | 22.57 | 22.28 | 22.56 | 301,602 | +0.20(+0.91%) |
Feb 04, 2020 | 22.41 | 22.47 | 22.09 | 22.36 | 336,612 | +0.05(+0.24%) |
Feb 03, 2020 | 22.42 | 22.59 | 22.00 | 22.30 | 422,011 | -0.04(-0.18%) |
Jan 31, 2020 | 22.78 | 22.79 | 22.31 | 22.34 | 399,959 | -0.48(-2.10%) |
Jan 30, 2020 | 22.73 | 22.87 | 22.55 | 22.82 | 171,338 | -0.04(-0.17%) |
Jan 29, 2020 | 22.78 | 22.96 | 22.70 | 22.86 | 211,102 | +0.07(+0.32%) |
Jan 28, 2020 | 22.22 | 22.83 | 22.22 | 22.79 | 448,433 | +0.63(+2.84%) |
Jan 27, 2020 | 22.13 | 22.27 | 21.92 | 22.16 | 325,490 | -0.26(-1.14%) |
Jan 24, 2020 | 23.05 | 23.07 | 22.36 | 22.42 | 401,482 | -0.56(-2.46%) |
Jan 23, 2020 | 22.68 | 22.99 | 22.50 | 22.98 | 503,220 | +0.30(+1.34%) |
Jan 22, 2020 | 22.39 | 22.80 | 22.39 | 22.68 | 273,984 | +0.28(+1.24%) |
Jan 21, 2020 | 22.08 | 22.53 | 22.03 | 22.40 | 393,096 | +0.25(+1.14%) |
Jan 17, 2020 | 22.07 | 22.51 | 21.99 | 22.15 | 382,266 | +0.17(+0.76%) |
Jan 16, 2020 | 22.46 | 22.71 | 21.91 | 21.98 | 546,291 | -0.40(-1.79%) |
Jan 15, 2020 | 21.86 | 22.39 | 21.84 | 22.38 | 432,695 | +0.59(+2.73%) |
Jan 14, 2020 | 21.75 | 21.91 | 21.51 | 21.78 | 285,144 | +0.02(+0.10%) |
Jan 13, 2020 | 21.17 | 21.79 | 21.13 | 21.76 | 254,261 | +0.57(+2.67%) |
Jan 10, 2020 | 21.25 | 21.34 | 21.07 | 21.20 | 305,534 | -0.06(-0.30%) |
Jan 09, 2020 | 21.15 | 21.38 | 20.96 | 21.26 | 344,485 | +0.16(+0.77%) |
Jan 08, 2020 | 20.85 | 21.18 | 20.80 | 21.10 | 420,211 | +0.19(+0.90%) |
Jan 07, 2020 | 20.81 | 20.93 | 20.73 | 20.91 | 322,723 | +0.01(+0.06%) |
Jan 06, 2020 | 20.30 | 20.97 | 20.28 | 20.90 | 381,709 | +0.48(+2.37%) |
Jan 03, 2020 | 20.06 | 20.47 | 20.06 | 20.41 | 434,400 | +0.17(+0.83%) |