Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.70 | 16.81 | 16.38 | 16.43 | 262,276 | -0.31(-1.85%) |
Mar 30, 2020 | 16.11 | 16.78 | 16.10 | 16.74 | 244,092 | +0.57(+3.54%) |
Mar 27, 2020 | 16.28 | 16.59 | 16.05 | 16.17 | 386,433 | -1.44(-8.15%) |
Mar 26, 2020 | 16.78 | 17.62 | 16.60 | 17.61 | 559,407 | +0.65(+3.82%) |
Mar 25, 2020 | 16.60 | 17.15 | 16.41 | 16.96 | 433,325 | +0.36(+2.15%) |
Mar 24, 2020 | 16.51 | 16.66 | 16.24 | 16.60 | 570,723 | +1.34(+8.77%) |
Mar 23, 2020 | 15.34 | 15.54 | 14.91 | 15.27 | 405,709 | +0.16(+1.05%) |
Mar 20, 2020 | 16.50 | 16.59 | 14.93 | 15.11 | 673,241 | -1.09(-6.71%) |
Mar 19, 2020 | 15.92 | 16.67 | 15.58 | 16.19 | 298,418 | +0.29(+1.83%) |
Mar 18, 2020 | 15.78 | 16.51 | 15.31 | 15.90 | 581,003 | -1.77(-10.02%) |
Mar 17, 2020 | 16.65 | 17.82 | 16.60 | 17.67 | 405,971 | +1.23(+7.46%) |
Mar 16, 2020 | 16.13 | 17.42 | 16.00 | 16.45 | 1,350,768 | -4.12(-20.04%) |
Mar 13, 2020 | 20.60 | 20.77 | 18.92 | 20.57 | 497,269 | +2.00(+10.80%) |
Mar 12, 2020 | 19.55 | 19.62 | 18.09 | 18.56 | 984,625 | -2.73(-12.80%) |
Mar 11, 2020 | 21.60 | 21.86 | 21.15 | 21.29 | 360,573 | -1.72(-7.49%) |
Mar 10, 2020 | 22.62 | 23.01 | 21.97 | 23.01 | 633,422 | +1.97(+9.35%) |
Mar 09, 2020 | 19.98 | 21.16 | 19.76 | 21.04 | 629,908 | -1.13(-5.11%) |
Mar 06, 2020 | 22.17 | 22.46 | 21.79 | 22.18 | 337,207 | -1.02(-4.40%) |
Mar 05, 2020 | 23.34 | 23.52 | 23.09 | 23.20 | 587,022 | +0.05(+0.20%) |
Mar 04, 2020 | 22.76 | 23.15 | 22.66 | 23.15 | 526,253 | +0.89(+4.00%) |
Mar 03, 2020 | 22.38 | 22.86 | 22.00 | 22.26 | 813,640 | -0.07(-0.29%) |
Mar 02, 2020 | 22.01 | 22.34 | 21.68 | 22.33 | 921,018 | +1.51(+7.24%) |
Feb 28, 2020 | 19.96 | 20.85 | 19.49 | 20.82 | 897,049 | -0.79(-3.64%) |
Feb 27, 2020 | 21.52 | 22.43 | 21.28 | 21.61 | 862,374 | +0.03(+0.13%) |
Feb 26, 2020 | 21.61 | 21.95 | 21.51 | 21.58 | 457,189 | +0.51(+2.40%) |
Feb 25, 2020 | 21.74 | 21.85 | 21.06 | 21.07 | 617,501 | -0.05(-0.22%) |
Feb 24, 2020 | 20.81 | 21.27 | 20.74 | 21.12 | 541,394 | -1.00(-4.53%) |
Feb 21, 2020 | 22.19 | 22.23 | 22.02 | 22.12 | 502,821 | +0.53(+2.47%) |
Feb 20, 2020 | 21.88 | 21.92 | 21.37 | 21.59 | 448,993 | +0.20(+0.92%) |
Feb 19, 2020 | 21.35 | 21.47 | 21.31 | 21.39 | 261,620 | +0.28(+1.33%) |
Feb 18, 2020 | 21.22 | 21.43 | 21.11 | 21.11 | 416,035 | +0.51(+2.45%) |
Feb 14, 2020 | 20.74 | 20.74 | 20.43 | 20.60 | 286,167 | +0.27(+1.34%) |
Feb 13, 2020 | 20.49 | 20.64 | 20.27 | 20.33 | 456,096 | -0.79(-3.73%) |
Feb 12, 2020 | 21.07 | 21.15 | 21.01 | 21.12 | 275,788 | +0.48(+2.31%) |
Feb 11, 2020 | 20.56 | 20.93 | 20.52 | 20.64 | 652,052 | +0.61(+3.04%) |
Feb 10, 2020 | 19.62 | 20.11 | 19.61 | 20.03 | 384,933 | +0.75(+3.89%) |
Feb 07, 2020 | 19.45 | 19.49 | 19.18 | 19.28 | 331,441 | -0.12(-0.63%) |
Feb 06, 2020 | 19.84 | 19.89 | 19.40 | 19.40 | 572,959 | -0.17(-0.86%) |
Feb 05, 2020 | 20.21 | 20.27 | 19.55 | 19.57 | 938,023 | +0.07(+0.38%) |
Feb 04, 2020 | 18.94 | 19.70 | 18.91 | 19.50 | 1,107,546 | +1.99(+11.40%) |
Feb 03, 2020 | 17.46 | 17.76 | 17.42 | 17.50 | 1,282,755 | -0.49(-2.71%) |
Jan 31, 2020 | 18.31 | 18.31 | 17.86 | 17.99 | 718,088 | -0.75(-4.00%) |
Jan 30, 2020 | 18.49 | 18.81 | 18.15 | 18.74 | 865,147 | -0.56(-2.91%) |
Jan 29, 2020 | 19.55 | 19.61 | 19.25 | 19.30 | 423,620 | +0.21(+1.08%) |
Jan 28, 2020 | 19.11 | 19.33 | 18.81 | 19.10 | 449,408 | +0.13(+0.69%) |
Jan 27, 2020 | 18.32 | 19.13 | 18.20 | 18.96 | 992,571 | -2.25(-10.60%) |
Jan 24, 2020 | 21.62 | 21.66 | 21.08 | 21.21 | 363,475 | -0.59(-2.71%) |
Jan 23, 2020 | 21.40 | 21.83 | 20.90 | 21.80 | 819,639 | -0.97(-4.28%) |
Jan 22, 2020 | 23.09 | 23.09 | 22.64 | 22.78 | 390,796 | -0.03(-0.12%) |
Jan 21, 2020 | 22.92 | 23.07 | 22.72 | 22.80 | 630,523 | -1.49(-6.13%) |
Jan 17, 2020 | 24.37 | 24.37 | 24.16 | 24.29 | 221,459 | +0.19(+0.78%) |
Jan 16, 2020 | 24.09 | 24.12 | 23.98 | 24.11 | 169,137 | +0.04(+0.16%) |
Jan 15, 2020 | 24.09 | 24.16 | 24.01 | 24.07 | 350,267 | -0.30(-1.23%) |
Jan 14, 2020 | 24.36 | 24.54 | 24.30 | 24.37 | 541,839 | -0.38(-1.55%) |
Jan 13, 2020 | 24.40 | 24.79 | 24.36 | 24.75 | 460,552 | +0.96(+4.06%) |
Jan 10, 2020 | 23.76 | 23.88 | 23.70 | 23.79 | 452,315 | -0.04(-0.16%) |
Jan 09, 2020 | 23.89 | 23.89 | 23.69 | 23.82 | 236,702 | +0.31(+1.31%) |
Jan 08, 2020 | 23.21 | 23.79 | 23.21 | 23.52 | 472,540 | -0.01(-0.04%) |
Jan 07, 2020 | 23.51 | 23.59 | 23.44 | 23.53 | 360,823 | +0.24(+1.05%) |
Jan 06, 2020 | 23.09 | 23.38 | 23.09 | 23.28 | 284,865 | +0.04(+0.16%) |
Jan 03, 2020 | 23.36 | 23.49 | 23.21 | 23.24 | 485,737 | -0.58(-2.44%) |