Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.24 | 18.35 | 16.93 | 17.99 | 770,637 | +0.83(+4.84%) |
Mar 30, 2020 | 16.19 | 17.30 | 16.17 | 17.16 | 526,902 | +1.09(+6.78%) |
Mar 27, 2020 | 15.86 | 16.51 | 15.67 | 16.07 | 382,700 | -0.20(-1.23%) |
Mar 26, 2020 | 16.67 | 17.28 | 15.69 | 16.27 | 794,829 | -0.37(-2.22%) |
Mar 25, 2020 | 16.94 | 17.85 | 16.27 | 16.64 | 736,113 | -0.37(-2.18%) |
Mar 24, 2020 | 17.02 | 17.64 | 16.34 | 17.01 | 722,684 | +0.50(+3.03%) |
Mar 23, 2020 | 16.05 | 16.95 | 15.58 | 16.51 | 597,810 | +0.78(+4.96%) |
Mar 20, 2020 | 16.66 | 18.06 | 15.60 | 15.73 | 908,600 | -0.91(-5.47%) |
Mar 19, 2020 | 14.33 | 16.98 | 14.27 | 16.64 | 800,054 | +2.19(+15.16%) |
Mar 18, 2020 | 13.95 | 15.13 | 13.12 | 14.45 | 914,960 | -0.16(-1.10%) |
Mar 17, 2020 | 15.17 | 15.43 | 13.93 | 14.61 | 1,310,183 | -0.43(-2.86%) |
Mar 16, 2020 | 15.00 | 16.68 | 14.85 | 15.04 | 968,245 | -1.32(-8.07%) |
Mar 13, 2020 | 16.50 | 16.93 | 15.34 | 16.36 | 1,235,100 | +0.35(+2.19%) |
Mar 12, 2020 | 15.15 | 16.46 | 15.12 | 16.01 | 823,290 | -0.14(-0.87%) |
Mar 11, 2020 | 15.91 | 16.32 | 15.67 | 16.15 | 637,083 | -0.19(-1.16%) |
Mar 10, 2020 | 16.62 | 16.71 | 15.43 | 16.34 | 521,793 | +0.40(+2.51%) |
Mar 09, 2020 | 16.26 | 16.64 | 15.40 | 15.94 | 766,707 | -1.45(-8.34%) |
Mar 06, 2020 | 17.57 | 18.00 | 16.85 | 17.39 | 622,000 | -0.84(-4.61%) |
Mar 05, 2020 | 18.53 | 19.00 | 18.19 | 18.23 | 621,842 | -0.80(-4.20%) |
Mar 04, 2020 | 18.66 | 19.05 | 18.42 | 19.03 | 693,548 | +0.80(+4.39%) |
Mar 03, 2020 | 18.64 | 19.57 | 18.11 | 18.23 | 917,656 | -0.47(-2.51%) |
Mar 02, 2020 | 18.14 | 18.71 | 17.39 | 18.70 | 947,895 | +0.71(+3.95%) |
Feb 28, 2020 | 17.75 | 18.19 | 17.37 | 17.99 | 1,000,800 | -0.01(-0.06%) |
Feb 27, 2020 | 19.36 | 19.37 | 17.98 | 18.00 | 991,746 | -1.52(-7.79%) |
Feb 26, 2020 | 20.42 | 20.46 | 17.79 | 19.52 | 2,327,105 | -3.42(-14.91%) |
Feb 25, 2020 | 24.05 | 24.75 | 22.85 | 22.94 | 818,893 | -1.01(-4.22%) |
Feb 24, 2020 | 23.21 | 23.99 | 23.11 | 23.95 | 1,166,944 | -0.04(-0.17%) |
Feb 21, 2020 | 23.93 | 24.16 | 23.60 | 23.99 | 768,300 | +0.06(+0.25%) |
Feb 20, 2020 | 24.23 | 24.23 | 23.82 | 23.93 | 641,550 | -0.43(-1.77%) |
Feb 19, 2020 | 23.54 | 24.37 | 23.37 | 24.36 | 300,539 | +0.80(+3.40%) |
Feb 18, 2020 | 23.92 | 24.14 | 23.44 | 23.56 | 340,363 | -0.44(-1.83%) |
Feb 14, 2020 | 23.87 | 24.09 | 23.65 | 24.00 | 444,100 | +0.06(+0.25%) |
Feb 13, 2020 | 23.56 | 24.22 | 23.49 | 23.94 | 375,051 | +0.30(+1.27%) |
Feb 12, 2020 | 23.58 | 23.75 | 23.36 | 23.64 | 654,445 | +0.19(+0.81%) |
Feb 11, 2020 | 23.86 | 23.91 | 23.37 | 23.45 | 427,742 | -0.37(-1.55%) |
Feb 10, 2020 | 23.84 | 24.10 | 23.64 | 23.82 | 317,255 | -0.11(-0.46%) |
Feb 07, 2020 | 23.89 | 24.00 | 23.66 | 23.93 | 283,800 | -0.04(-0.17%) |
Feb 06, 2020 | 23.94 | 24.20 | 23.66 | 23.97 | 185,674 | +0.10(+0.42%) |
Feb 05, 2020 | 23.60 | 23.91 | 23.44 | 23.87 | 325,268 | +0.43(+1.83%) |
Feb 04, 2020 | 23.13 | 23.95 | 23.08 | 23.44 | 311,516 | +0.44(+1.91%) |
Feb 03, 2020 | 22.98 | 23.18 | 22.71 | 23.00 | 439,222 | +0.13(+0.57%) |
Jan 31, 2020 | 23.32 | 23.36 | 22.77 | 22.87 | 404,700 | -0.57(-2.43%) |
Jan 30, 2020 | 23.53 | 23.76 | 23.23 | 23.44 | 310,903 | -0.37(-1.55%) |
Jan 29, 2020 | 23.77 | 24.38 | 23.70 | 23.81 | 320,047 | +0.02(+0.11%) |
Jan 28, 2020 | 23.62 | 24.07 | 23.45 | 23.79 | 267,954 | +0.34(+1.43%) |
Jan 27, 2020 | 23.11 | 23.63 | 22.93 | 23.45 | 331,673 | -0.12(-0.51%) |
Jan 24, 2020 | 24.27 | 24.27 | 23.36 | 23.57 | 403,200 | -0.64(-2.64%) |
Jan 23, 2020 | 24.28 | 24.28 | 23.76 | 24.21 | 555,305 | -0.16(-0.66%) |
Jan 22, 2020 | 24.78 | 25.00 | 24.30 | 24.37 | 424,382 | -0.32(-1.30%) |
Jan 21, 2020 | 24.34 | 25.16 | 24.11 | 24.69 | 550,211 | +0.25(+1.02%) |
Jan 17, 2020 | 24.69 | 24.69 | 24.29 | 24.44 | 349,900 | -0.08(-0.33%) |
Jan 16, 2020 | 24.60 | 24.86 | 24.33 | 24.52 | 622,768 | -0.06(-0.24%) |
Jan 15, 2020 | 23.65 | 24.76 | 23.65 | 24.58 | 472,770 | +0.79(+3.34%) |
Jan 14, 2020 | 23.71 | 23.92 | 23.34 | 23.79 | 606,745 | +0.18(+0.74%) |
Jan 13, 2020 | 24.28 | 24.50 | 23.41 | 23.61 | 584,754 | -0.64(-2.64%) |
Jan 10, 2020 | 23.85 | 24.61 | 23.70 | 24.25 | 592,600 | +0.61(+2.56%) |
Jan 09, 2020 | 23.70 | 23.91 | 23.49 | 23.64 | 266,891 | -0.07(-0.27%) |
Jan 08, 2020 | 23.45 | 23.96 | 23.37 | 23.71 | 330,901 | +0.35(+1.50%) |
Jan 07, 2020 | 23.68 | 23.72 | 23.24 | 23.36 | 431,028 | -0.31(-1.31%) |
Jan 06, 2020 | 23.35 | 23.91 | 23.04 | 23.67 | 376,668 | +0.07(+0.30%) |
Jan 03, 2020 | 23.38 | 23.72 | 23.26 | 23.60 | 506,500 | -0.11(-0.46%) |