Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.62 | 16.51 | 15.54 | 16.25 | 267,074 | +0.70(+4.50%) |
Mar 30, 2020 | 16.22 | 16.29 | 15.14 | 15.55 | 152,804 | -0.45(-2.81%) |
Mar 27, 2020 | 15.91 | 16.91 | 15.42 | 16.00 | 278,300 | +0.05(+0.31%) |
Mar 26, 2020 | 15.41 | 16.35 | 15.41 | 15.95 | 228,385 | +0.55(+3.57%) |
Mar 25, 2020 | 14.94 | 15.89 | 14.84 | 15.40 | 322,061 | +0.90(+6.21%) |
Mar 24, 2020 | 14.62 | 15.00 | 13.68 | 14.50 | 306,408 | +0.34(+2.40%) |
Mar 23, 2020 | 14.32 | 15.20 | 14.07 | 14.16 | 116,402 | -0.59(-4.00%) |
Mar 20, 2020 | 15.89 | 17.03 | 14.66 | 14.75 | 154,700 | -1.26(-7.87%) |
Mar 19, 2020 | 14.31 | 16.88 | 14.15 | 16.01 | 154,371 | +1.25(+8.47%) |
Mar 18, 2020 | 18.80 | 19.45 | 14.71 | 14.76 | 126,664 | -5.24(-26.20%) |
Mar 17, 2020 | 21.00 | 22.50 | 19.67 | 20.00 | 127,560 | -0.21(-1.04%) |
Mar 16, 2020 | 21.56 | 22.56 | 20.00 | 20.21 | 81,565 | -3.71(-15.51%) |
Mar 13, 2020 | 23.06 | 24.50 | 22.04 | 23.92 | 102,500 | +1.83(+8.28%) |
Mar 12, 2020 | 23.98 | 24.36 | 22.06 | 22.09 | 96,864 | -3.49(-13.64%) |
Mar 11, 2020 | 26.59 | 27.49 | 25.14 | 25.58 | 90,661 | -1.65(-6.06%) |
Mar 10, 2020 | 26.48 | 27.29 | 25.07 | 27.23 | 82,368 | +1.17(+4.49%) |
Mar 09, 2020 | 28.60 | 28.60 | 25.89 | 26.06 | 96,488 | -3.81(-12.76%) |
Mar 06, 2020 | 30.07 | 30.83 | 29.67 | 29.87 | 69,400 | -0.97(-3.15%) |
Mar 05, 2020 | 30.96 | 30.99 | 30.16 | 30.84 | 66,341 | -0.63(-2.00%) |
Mar 04, 2020 | 31.11 | 31.47 | 30.79 | 31.47 | 33,700 | +0.63(+2.04%) |
Mar 03, 2020 | 31.50 | 31.86 | 30.15 | 30.84 | 55,384 | -0.56(-1.78%) |
Mar 02, 2020 | 31.20 | 31.59 | 30.33 | 31.40 | 64,120 | +0.34(+1.09%) |
Feb 28, 2020 | 30.89 | 32.34 | 30.34 | 31.06 | 75,000 | -0.71(-2.23%) |
Feb 27, 2020 | 31.19 | 32.31 | 30.39 | 31.77 | 105,874 | -0.41(-1.27%) |
Feb 26, 2020 | 32.56 | 32.69 | 31.52 | 32.18 | 58,809 | -0.31(-0.95%) |
Feb 25, 2020 | 33.67 | 33.67 | 31.66 | 32.49 | 79,649 | -1.05(-3.13%) |
Feb 24, 2020 | 33.27 | 33.64 | 33.27 | 33.54 | 42,469 | -0.69(-2.02%) |
Feb 21, 2020 | 35.21 | 35.21 | 33.95 | 34.23 | 167,100 | -0.92(-2.62%) |
Feb 20, 2020 | 35.12 | 35.63 | 35.07 | 35.15 | 36,598 | -0.10(-0.28%) |
Feb 19, 2020 | 35.63 | 35.69 | 35.04 | 35.25 | 42,286 | -0.16(-0.45%) |
Feb 18, 2020 | 34.92 | 35.46 | 34.92 | 35.41 | 34,553 | +0.50(+1.43%) |
Feb 14, 2020 | 35.50 | 35.68 | 34.84 | 34.91 | 31,400 | -0.62(-1.75%) |
Feb 13, 2020 | 35.80 | 35.89 | 35.38 | 35.53 | 33,382 | -0.28(-0.78%) |
Feb 12, 2020 | 36.00 | 36.42 | 35.64 | 35.81 | 69,170 | +0.20(+0.56%) |
Feb 11, 2020 | 35.18 | 35.88 | 35.18 | 35.61 | 95,561 | +0.61(+1.74%) |
Feb 10, 2020 | 34.80 | 35.24 | 34.67 | 35.00 | 88,901 | +0.40(+1.16%) |
Feb 07, 2020 | 34.51 | 35.37 | 34.11 | 34.60 | 115,600 | +0.28(+0.82%) |
Feb 06, 2020 | 33.78 | 34.73 | 33.78 | 34.32 | 124,623 | +0.82(+2.45%) |
Feb 05, 2020 | 33.72 | 34.00 | 33.36 | 33.50 | 82,157 | +0.23(+0.69%) |
Feb 04, 2020 | 32.63 | 33.73 | 32.16 | 33.27 | 172,737 | +0.96(+2.97%) |
Feb 03, 2020 | 32.45 | 32.65 | 32.22 | 32.31 | 33,679 | +0.14(+0.44%) |
Jan 31, 2020 | 32.51 | 32.51 | 31.76 | 32.17 | 82,700 | -0.49(-1.50%) |
Jan 30, 2020 | 32.79 | 32.88 | 32.24 | 32.66 | 53,650 | -0.36(-1.09%) |
Jan 29, 2020 | 33.58 | 33.58 | 32.79 | 33.02 | 88,755 | -0.52(-1.55%) |
Jan 28, 2020 | 33.26 | 33.70 | 32.79 | 33.54 | 79,621 | +0.40(+1.21%) |
Jan 27, 2020 | 32.56 | 33.39 | 32.56 | 33.14 | 115,934 | +0.05(+0.15%) |
Jan 24, 2020 | 33.14 | 33.20 | 32.78 | 33.09 | 40,100 | -0.08(-0.24%) |
Jan 23, 2020 | 33.29 | 33.30 | 32.85 | 33.17 | 51,000 | -0.34(-1.00%) |
Jan 22, 2020 | 33.61 | 33.61 | 33.23 | 33.51 | 51,739 | +0.09(+0.25%) |
Jan 21, 2020 | 33.42 | 33.89 | 33.04 | 33.42 | 147,855 | +0.04(+0.12%) |
Jan 17, 2020 | 33.63 | 33.63 | 33.03 | 33.38 | 110,600 | +0.01(+0.03%) |
Jan 16, 2020 | 32.86 | 33.53 | 32.81 | 33.37 | 60,275 | +0.64(+1.96%) |
Jan 15, 2020 | 31.65 | 32.80 | 31.65 | 32.73 | 74,366 | +0.93(+2.92%) |
Jan 14, 2020 | 31.78 | 32.30 | 31.53 | 31.80 | 66,069 | -0.11(-0.34%) |
Jan 13, 2020 | 31.53 | 31.92 | 31.09 | 31.91 | 66,808 | +0.45(+1.43%) |
Jan 10, 2020 | 31.29 | 31.97 | 30.91 | 31.46 | 81,200 | +0.17(+0.54%) |
Jan 09, 2020 | 32.23 | 32.39 | 31.18 | 31.29 | 56,996 | -0.92(-2.86%) |
Jan 08, 2020 | 32.86 | 33.30 | 32.20 | 32.21 | 49,733 | -0.66(-2.01%) |
Jan 07, 2020 | 33.09 | 33.30 | 32.78 | 32.87 | 39,744 | -0.33(-0.99%) |
Jan 06, 2020 | 32.95 | 33.46 | 32.71 | 33.20 | 32,686 | +0.15(+0.44%) |
Jan 03, 2020 | 32.31 | 33.08 | 32.23 | 33.05 | 56,000 | +0.41(+1.27%) |