Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.39 | 24.05 | 21.63 | 22.28 | 635,255 | +0.35(+1.62%) |
Mar 30, 2020 | 20.29 | 21.95 | 20.29 | 21.92 | 444,617 | +1.84(+9.15%) |
Mar 27, 2020 | 20.16 | 20.65 | 19.16 | 20.09 | 260,263 | -0.53(-2.58%) |
Mar 26, 2020 | 20.51 | 21.29 | 20.30 | 20.62 | 330,734 | +0.23(+1.14%) |
Mar 25, 2020 | 19.62 | 20.98 | 19.43 | 20.38 | 310,395 | +0.86(+4.39%) |
Mar 24, 2020 | 17.95 | 19.97 | 17.90 | 19.53 | 410,552 | +2.24(+12.94%) |
Mar 23, 2020 | 18.15 | 18.61 | 16.86 | 17.29 | 363,947 | -0.75(-4.14%) |
Mar 20, 2020 | 17.35 | 18.65 | 16.97 | 18.03 | 1,002,447 | +0.85(+4.94%) |
Mar 19, 2020 | 15.88 | 17.53 | 15.71 | 17.19 | 1,528,966 | +1.28(+8.03%) |
Mar 18, 2020 | 15.54 | 17.09 | 15.12 | 15.91 | 320,353 | -0.88(-5.22%) |
Mar 17, 2020 | 15.36 | 17.55 | 15.36 | 16.79 | 410,912 | +1.51(+9.89%) |
Mar 16, 2020 | 14.71 | 16.25 | 8.393 | 15.27 | 534,585 | -1.05(-6.45%) |
Mar 13, 2020 | 16.43 | 16.77 | 16.04 | 16.33 | 800,735 | +0.51(+3.24%) |
Mar 12, 2020 | 16.68 | 16.72 | 15.42 | 15.82 | 513,707 | -2.14(-11.90%) |
Mar 11, 2020 | 18.78 | 19.12 | 17.72 | 17.95 | 595,455 | -1.50(-7.72%) |
Mar 10, 2020 | 19.41 | 19.79 | 18.75 | 19.45 | 244,552 | +0.65(+3.47%) |
Mar 09, 2020 | 18.26 | 19.40 | 18.18 | 18.80 | 514,422 | -1.52(-7.48%) |
Mar 06, 2020 | 20.03 | 20.52 | 19.55 | 20.32 | 775,106 | -0.34(-1.67%) |
Mar 05, 2020 | 20.45 | 21.22 | 20.36 | 20.66 | 414,128 | -0.86(-3.99%) |
Mar 04, 2020 | 21.29 | 21.59 | 20.65 | 21.52 | 305,838 | +0.55(+2.62%) |
Mar 03, 2020 | 21.40 | 21.66 | 20.52 | 20.97 | 492,075 | -0.43(-2.00%) |
Mar 02, 2020 | 20.80 | 21.57 | 20.36 | 21.40 | 431,949 | +0.50(+2.41%) |
Feb 28, 2020 | 19.58 | 21.02 | 19.00 | 20.90 | 787,331 | +0.18(+0.86%) |
Feb 27, 2020 | 21.45 | 21.61 | 20.55 | 20.72 | 491,523 | -1.68(-7.49%) |
Feb 26, 2020 | 22.55 | 23.07 | 22.31 | 22.40 | 335,569 | -0.20(-0.87%) |
Feb 25, 2020 | 23.01 | 23.17 | 22.39 | 22.59 | 366,222 | -0.11(-0.49%) |
Feb 24, 2020 | 21.91 | 22.92 | 21.80 | 22.71 | 421,598 | -0.72(-3.07%) |
Feb 21, 2020 | 23.32 | 23.59 | 22.74 | 23.42 | 290,718 | +0.10(+0.44%) |
Feb 20, 2020 | 22.21 | 23.46 | 22.00 | 23.32 | 446,063 | +1.00(+4.47%) |
Feb 19, 2020 | 22.03 | 22.59 | 22.03 | 22.32 | 182,855 | +0.51(+2.35%) |
Feb 18, 2020 | 22.21 | 22.47 | 21.46 | 21.81 | 252,481 | -0.71(-3.15%) |
Feb 14, 2020 | 23.04 | 23.06 | 22.28 | 22.52 | 232,917 | -0.40(-1.75%) |
Feb 13, 2020 | 21.36 | 22.99 | 21.17 | 22.92 | 800,832 | +1.30(+6.01%) |
Feb 12, 2020 | 21.27 | 21.64 | 21.08 | 21.62 | 220,138 | +0.48(+2.28%) |
Feb 11, 2020 | 20.75 | 21.35 | 20.74 | 21.14 | 400,926 | +0.69(+3.36%) |
Feb 10, 2020 | 20.76 | 20.84 | 20.05 | 20.45 | 330,806 | -0.56(-2.65%) |
Feb 07, 2020 | 20.95 | 21.05 | 20.33 | 21.01 | 279,858 | -0.04(-0.18%) |
Feb 06, 2020 | 20.99 | 21.74 | 20.95 | 21.05 | 650,896 | -0.15(-0.70%) |
Feb 05, 2020 | 21.59 | 21.80 | 20.65 | 21.20 | 644,724 | +0.83(+4.10%) |
Feb 04, 2020 | 20.26 | 21.00 | 20.20 | 20.36 | 553,007 | +0.76(+3.88%) |
Feb 03, 2020 | 19.56 | 19.76 | 18.49 | 19.60 | 1,315,055 | -0.29(-1.45%) |
Jan 31, 2020 | 21.16 | 21.34 | 19.77 | 19.89 | 656,524 | -1.49(-6.98%) |
Jan 30, 2020 | 20.73 | 21.48 | 20.52 | 21.38 | 883,962 | +0.67(+3.22%) |
Jan 29, 2020 | 22.92 | 23.08 | 20.60 | 20.71 | 1,224,185 | -1.92(-8.48%) |
Jan 28, 2020 | 25.40 | 25.49 | 21.16 | 22.63 | 1,521,268 | -2.12(-8.58%) |
Jan 27, 2020 | 24.89 | 25.22 | 22.74 | 24.76 | 844,936 | -1.23(-4.75%) |
Jan 24, 2020 | 26.08 | 26.42 | 25.68 | 25.99 | 204,503 | -0.09(-0.36%) |
Jan 23, 2020 | 26.44 | 26.59 | 25.89 | 26.08 | 173,916 | -0.34(-1.30%) |
Jan 22, 2020 | 26.45 | 26.65 | 26.00 | 26.43 | 221,592 | +0.34(+1.32%) |
Jan 21, 2020 | 25.86 | 26.49 | 25.68 | 26.08 | 268,487 | +0.61(+2.40%) |
Jan 17, 2020 | 26.18 | 26.51 | 25.27 | 25.47 | 257,111 | -0.64(-2.45%) |
Jan 16, 2020 | 25.43 | 26.17 | 25.05 | 26.11 | 277,044 | +0.96(+3.80%) |
Jan 15, 2020 | 25.35 | 25.54 | 24.99 | 25.16 | 162,268 | -0.19(-0.77%) |
Jan 14, 2020 | 25.72 | 25.89 | 24.71 | 25.35 | 238,530 | -0.13(-0.51%) |
Jan 13, 2020 | 24.28 | 25.66 | 24.24 | 25.48 | 529,727 | +1.48(+6.18%) |
Jan 10, 2020 | 23.70 | 24.21 | 23.49 | 24.00 | 146,074 | +0.34(+1.45%) |
Jan 09, 2020 | 23.89 | 23.93 | 23.49 | 23.65 | 141,392 | +0.03(+0.12%) |
Jan 08, 2020 | 23.44 | 23.98 | 23.44 | 23.63 | 213,900 | +0.48(+2.08%) |
Jan 07, 2020 | 22.77 | 23.18 | 22.56 | 23.14 | 191,408 | +0.64(+2.84%) |
Jan 06, 2020 | 23.34 | 23.49 | 22.31 | 22.50 | 491,698 | -1.25(-5.27%) |
Jan 03, 2020 | 24.17 | 24.30 | 23.72 | 23.76 | 225,633 | -0.67(-2.73%) |