Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.00 | 17.90 | 16.89 | 17.57 | 1,079,477 | +0.64(+3.80%) |
Mar 30, 2020 | 16.72 | 17.12 | 16.02 | 16.92 | 741,850 | +0.33(+1.99%) |
Mar 27, 2020 | 17.10 | 17.25 | 16.20 | 16.59 | 630,311 | -1.33(-7.44%) |
Mar 26, 2020 | 16.64 | 18.33 | 16.55 | 17.92 | 856,363 | +1.46(+8.88%) |
Mar 25, 2020 | 16.00 | 17.10 | 15.48 | 16.46 | 806,665 | +0.61(+3.83%) |
Mar 24, 2020 | 14.64 | 16.33 | 14.64 | 15.86 | 996,241 | +1.67(+11.80%) |
Mar 23, 2020 | 15.02 | 15.23 | 13.58 | 14.18 | 871,143 | -0.99(-6.54%) |
Mar 20, 2020 | 15.41 | 16.05 | 14.58 | 15.18 | 2,099,371 | +0.40(+2.74%) |
Mar 19, 2020 | 13.13 | 15.00 | 12.51 | 14.77 | 1,269,505 | +1.64(+12.46%) |
Mar 18, 2020 | 15.15 | 15.57 | 13.13 | 13.14 | 984,025 | -3.24(-19.81%) |
Mar 17, 2020 | 15.73 | 16.60 | 14.82 | 16.38 | 1,426,816 | +0.85(+5.44%) |
Mar 16, 2020 | 14.96 | 16.01 | 14.83 | 15.53 | 1,943,735 | -0.83(-5.10%) |
Mar 13, 2020 | 16.86 | 17.01 | 14.97 | 16.37 | 1,100,411 | +0.45(+2.80%) |
Mar 12, 2020 | 16.52 | 17.00 | 15.72 | 15.92 | 1,020,881 | -2.02(-11.24%) |
Mar 11, 2020 | 18.91 | 19.15 | 17.75 | 17.94 | 1,349,612 | -1.62(-8.27%) |
Mar 10, 2020 | 20.13 | 20.22 | 18.58 | 19.56 | 1,106,449 | +0.06(+0.33%) |
Mar 09, 2020 | 19.90 | 20.38 | 19.10 | 19.49 | 1,895,296 | -1.64(-7.74%) |
Mar 06, 2020 | 20.55 | 21.62 | 20.48 | 21.13 | 1,196,845 | -0.14(-0.64%) |
Mar 05, 2020 | 21.10 | 21.61 | 20.78 | 21.27 | 1,038,201 | -0.45(-2.05%) |
Mar 04, 2020 | 21.29 | 21.75 | 20.87 | 21.71 | 831,461 | +0.96(+4.64%) |
Mar 03, 2020 | 21.47 | 21.79 | 20.08 | 20.75 | 1,005,565 | -0.73(-3.38%) |
Mar 02, 2020 | 21.34 | 21.53 | 20.37 | 21.47 | 1,118,644 | +0.22(+1.03%) |
Feb 28, 2020 | 21.27 | 21.95 | 20.85 | 21.26 | 1,808,038 | -0.43(-1.97%) |
Feb 27, 2020 | 21.86 | 23.03 | 21.64 | 21.68 | 1,550,371 | -0.49(-2.21%) |
Feb 26, 2020 | 23.10 | 23.19 | 22.11 | 22.17 | 1,001,498 | -0.67(-2.94%) |
Feb 25, 2020 | 24.26 | 24.34 | 22.81 | 22.85 | 746,094 | -1.39(-5.73%) |
Feb 24, 2020 | 24.53 | 24.60 | 23.91 | 24.24 | 1,153,388 | -1.14(-4.51%) |
Feb 21, 2020 | 24.52 | 25.43 | 24.37 | 25.38 | 868,351 | +0.87(+3.56%) |
Feb 20, 2020 | 23.98 | 24.55 | 23.86 | 24.51 | 756,943 | +0.65(+2.74%) |
Feb 19, 2020 | 24.18 | 24.31 | 23.81 | 23.85 | 675,100 | -0.30(-1.24%) |
Feb 18, 2020 | 24.52 | 24.57 | 24.09 | 24.15 | 986,554 | -0.39(-1.59%) |
Feb 14, 2020 | 25.69 | 25.69 | 24.30 | 24.54 | 992,087 | -1.23(-4.76%) |
Feb 13, 2020 | 26.47 | 26.73 | 25.68 | 25.77 | 700,412 | -0.80(-3.01%) |
Feb 12, 2020 | 26.72 | 26.99 | 26.37 | 26.57 | 1,306,221 | +0.20(+0.76%) |
Feb 11, 2020 | 26.36 | 26.72 | 26.26 | 26.37 | 848,798 | +0.04(+0.14%) |
Feb 10, 2020 | 25.89 | 26.64 | 25.80 | 26.33 | 1,798,043 | +0.39(+1.51%) |
Feb 07, 2020 | 25.78 | 25.98 | 25.30 | 25.94 | 1,700,925 | -0.15(-0.56%) |
Feb 06, 2020 | 26.43 | 27.03 | 24.29 | 26.09 | 2,728,702 | -1.03(-3.79%) |
Feb 05, 2020 | 27.07 | 27.19 | 26.92 | 27.12 | 610,951 | +0.45(+1.70%) |
Feb 04, 2020 | 26.83 | 27.08 | 26.59 | 26.66 | 449,214 | +0.36(+1.38%) |
Feb 03, 2020 | 26.47 | 26.92 | 26.25 | 26.30 | 628,718 | -0.07(-0.28%) |
Jan 31, 2020 | 26.81 | 26.92 | 26.08 | 26.37 | 470,504 | -0.66(-2.45%) |
Jan 30, 2020 | 26.89 | 27.27 | 26.55 | 27.03 | 372,855 | -0.22(-0.80%) |
Jan 29, 2020 | 27.68 | 27.74 | 27.17 | 27.25 | 361,019 | -0.21(-0.76%) |
Jan 28, 2020 | 27.35 | 27.54 | 27.15 | 27.46 | 629,754 | +0.33(+1.21%) |
Jan 27, 2020 | 27.05 | 27.43 | 27.05 | 27.13 | 801,685 | -0.67(-2.42%) |
Jan 24, 2020 | 28.67 | 28.70 | 27.55 | 27.81 | 660,731 | -0.90(-3.13%) |
Jan 23, 2020 | 28.92 | 28.92 | 28.36 | 28.70 | 738,956 | -0.39(-1.34%) |
Jan 22, 2020 | 29.38 | 29.39 | 28.90 | 29.10 | 638,858 | -0.15(-0.53%) |
Jan 21, 2020 | 29.46 | 29.57 | 28.95 | 29.25 | 519,380 | -0.42(-1.41%) |
Jan 17, 2020 | 29.78 | 29.78 | 29.49 | 29.67 | 428,891 | +0.05(+0.15%) |
Jan 16, 2020 | 29.53 | 29.84 | 29.47 | 29.62 | 844,082 | +0.32(+1.08%) |
Jan 15, 2020 | 29.22 | 29.45 | 29.06 | 29.30 | 689,497 | -0.07(-0.25%) |
Jan 14, 2020 | 29.09 | 29.39 | 28.83 | 29.38 | 704,512 | +0.21(+0.72%) |
Jan 13, 2020 | 29.61 | 29.61 | 29.00 | 29.17 | 781,281 | -0.37(-1.26%) |
Jan 10, 2020 | 30.03 | 30.13 | 29.41 | 29.54 | 528,298 | -0.55(-1.84%) |
Jan 09, 2020 | 30.21 | 30.21 | 29.70 | 30.09 | 540,329 | +0.00(+0.00%) |
Jan 08, 2020 | 29.95 | 30.28 | 29.87 | 30.09 | 501,544 | +0.15(+0.52%) |
Jan 07, 2020 | 30.24 | 30.51 | 29.75 | 29.94 | 552,177 | -0.46(-1.52%) |
Jan 06, 2020 | 30.18 | 30.46 | 29.86 | 30.40 | 585,252 | -0.10(-0.33%) |
Jan 03, 2020 | 30.04 | 30.52 | 30.01 | 30.50 | 547,783 | -0.02(-0.06%) |