Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.61 | 17.02 | 16.51 | 16.75 | 406,506 | +0.02(+0.12%) |
Mar 30, 2020 | 15.88 | 17.01 | 15.20 | 16.73 | 313,852 | +0.49(+3.02%) |
Mar 27, 2020 | 17.16 | 17.66 | 16.05 | 16.24 | 277,900 | -1.71(-9.53%) |
Mar 26, 2020 | 16.92 | 18.29 | 16.63 | 17.95 | 275,163 | +1.58(+9.65%) |
Mar 25, 2020 | 16.43 | 17.59 | 16.23 | 16.37 | 571,090 | +0.07(+0.43%) |
Mar 24, 2020 | 15.49 | 16.75 | 15.49 | 16.30 | 385,856 | +1.31(+8.74%) |
Mar 23, 2020 | 15.69 | 15.81 | 14.41 | 14.99 | 447,742 | -0.70(-4.46%) |
Mar 20, 2020 | 16.39 | 16.98 | 15.14 | 15.69 | 492,000 | -0.58(-3.56%) |
Mar 19, 2020 | 14.11 | 16.75 | 13.94 | 16.27 | 330,507 | +1.94(+13.54%) |
Mar 18, 2020 | 15.79 | 16.22 | 14.20 | 14.33 | 434,338 | -2.46(-14.65%) |
Mar 17, 2020 | 16.30 | 16.93 | 15.19 | 16.79 | 412,577 | +0.63(+3.90%) |
Mar 16, 2020 | 16.54 | 17.69 | 16.10 | 16.16 | 273,072 | -2.47(-13.26%) |
Mar 13, 2020 | 18.39 | 18.68 | 17.36 | 18.63 | 506,600 | +1.15(+6.58%) |
Mar 12, 2020 | 17.10 | 17.73 | 16.47 | 17.48 | 375,390 | -0.89(-4.84%) |
Mar 11, 2020 | 18.50 | 18.67 | 18.07 | 18.37 | 506,187 | -0.62(-3.26%) |
Mar 10, 2020 | 18.12 | 19.09 | 17.27 | 18.99 | 280,472 | +1.37(+7.78%) |
Mar 09, 2020 | 17.94 | 18.57 | 17.01 | 17.62 | 465,036 | -1.74(-8.99%) |
Mar 06, 2020 | 18.88 | 19.60 | 18.88 | 19.36 | 262,100 | -0.16(-0.82%) |
Mar 05, 2020 | 20.72 | 21.51 | 19.37 | 19.52 | 306,424 | -1.72(-8.10%) |
Mar 04, 2020 | 21.20 | 21.48 | 20.77 | 21.24 | 379,569 | +0.25(+1.19%) |
Mar 03, 2020 | 21.79 | 22.53 | 20.78 | 20.99 | 387,950 | -0.82(-3.76%) |
Mar 02, 2020 | 21.98 | 22.00 | 20.58 | 21.81 | 490,009 | -0.29(-1.31%) |
Feb 28, 2020 | 22.29 | 22.70 | 21.00 | 22.10 | 689,500 | -1.20(-5.15%) |
Feb 27, 2020 | 23.61 | 25.15 | 20.00 | 23.30 | 1,688,919 | -3.27(-12.31%) |
Feb 26, 2020 | 28.32 | 28.46 | 26.50 | 26.57 | 301,341 | -1.47(-5.24%) |
Feb 25, 2020 | 28.68 | 28.70 | 27.60 | 28.04 | 468,875 | -0.62(-2.16%) |
Feb 24, 2020 | 28.62 | 28.99 | 28.20 | 28.66 | 211,296 | -0.96(-3.24%) |
Feb 21, 2020 | 29.78 | 29.78 | 29.26 | 29.62 | 188,900 | -0.27(-0.90%) |
Feb 20, 2020 | 29.58 | 30.25 | 29.58 | 29.89 | 117,034 | +0.06(+0.20%) |
Feb 19, 2020 | 29.62 | 30.08 | 29.44 | 29.83 | 113,427 | +0.23(+0.78%) |
Feb 18, 2020 | 29.75 | 29.97 | 29.36 | 29.60 | 249,669 | -0.23(-0.77%) |
Feb 14, 2020 | 30.00 | 30.00 | 29.62 | 29.83 | 94,000 | -0.14(-0.47%) |
Feb 13, 2020 | 29.63 | 29.99 | 29.44 | 29.97 | 111,297 | +0.14(+0.47%) |
Feb 12, 2020 | 29.47 | 29.94 | 29.38 | 29.83 | 161,463 | +0.68(+2.33%) |
Feb 11, 2020 | 28.92 | 29.29 | 28.59 | 29.15 | 147,807 | +0.32(+1.11%) |
Feb 10, 2020 | 28.49 | 28.89 | 28.44 | 28.83 | 144,863 | +0.23(+0.80%) |
Feb 07, 2020 | 28.44 | 28.77 | 28.41 | 28.60 | 95,500 | -0.03(-0.10%) |
Feb 06, 2020 | 29.11 | 29.11 | 28.50 | 28.63 | 165,862 | -0.37(-1.28%) |
Feb 05, 2020 | 28.90 | 29.37 | 28.70 | 29.00 | 218,943 | +0.41(+1.43%) |
Feb 04, 2020 | 28.52 | 29.01 | 28.39 | 28.59 | 264,585 | +0.46(+1.64%) |
Feb 03, 2020 | 27.98 | 28.39 | 27.90 | 28.13 | 177,785 | +0.27(+0.97%) |
Jan 31, 2020 | 27.95 | 28.16 | 27.81 | 27.86 | 218,400 | -0.24(-0.85%) |
Jan 30, 2020 | 27.67 | 28.11 | 27.65 | 28.10 | 233,162 | +0.10(+0.36%) |
Jan 29, 2020 | 28.08 | 28.38 | 27.75 | 28.00 | 206,756 | -0.08(-0.28%) |
Jan 28, 2020 | 28.30 | 28.53 | 28.07 | 28.08 | 191,097 | +0.06(+0.21%) |
Jan 27, 2020 | 27.95 | 28.25 | 27.68 | 28.02 | 129,282 | -0.50(-1.75%) |
Jan 24, 2020 | 28.62 | 28.74 | 28.30 | 28.52 | 103,300 | -0.10(-0.35%) |
Jan 23, 2020 | 28.66 | 28.79 | 28.21 | 28.62 | 165,920 | -0.21(-0.73%) |
Jan 22, 2020 | 29.15 | 29.30 | 28.74 | 28.83 | 122,583 | -0.32(-1.10%) |
Jan 21, 2020 | 29.38 | 29.40 | 28.93 | 29.15 | 143,181 | -0.37(-1.25%) |
Jan 17, 2020 | 29.80 | 29.80 | 29.41 | 29.52 | 203,900 | -0.15(-0.51%) |
Jan 16, 2020 | 29.22 | 29.70 | 29.22 | 29.67 | 167,205 | +0.61(+2.10%) |
Jan 15, 2020 | 29.56 | 29.67 | 28.90 | 29.06 | 172,901 | -0.57(-1.92%) |
Jan 14, 2020 | 29.40 | 29.69 | 29.40 | 29.63 | 123,986 | +0.15(+0.51%) |
Jan 13, 2020 | 29.32 | 29.64 | 29.19 | 29.48 | 106,982 | +0.08(+0.27%) |
Jan 10, 2020 | 29.77 | 29.98 | 29.29 | 29.40 | 150,500 | -0.40(-1.34%) |
Jan 09, 2020 | 30.12 | 30.21 | 29.71 | 29.80 | 278,191 | +0.00(+0.00%) |
Jan 08, 2020 | 29.60 | 29.98 | 29.48 | 29.80 | 147,425 | +0.21(+0.71%) |
Jan 07, 2020 | 29.68 | 29.80 | 29.42 | 29.59 | 137,665 | -0.30(-1.00%) |
Jan 06, 2020 | 29.75 | 30.14 | 29.75 | 29.89 | 137,466 | -0.20(-0.66%) |
Jan 03, 2020 | 29.79 | 30.22 | 29.79 | 30.09 | 137,700 | -0.19(-0.63%) |