Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.20 | 13.89 | 12.20 | 13.06 | 265,048 | +0.87(+7.14%) |
Mar 30, 2020 | 12.84 | 13.41 | 11.99 | 12.19 | 225,299 | -0.43(-3.41%) |
Mar 27, 2020 | 13.50 | 13.85 | 12.38 | 12.62 | 174,600 | -1.20(-8.68%) |
Mar 26, 2020 | 13.53 | 14.41 | 13.28 | 13.82 | 242,840 | +0.57(+4.30%) |
Mar 25, 2020 | 12.34 | 13.56 | 12.15 | 13.25 | 166,827 | +0.93(+7.55%) |
Mar 24, 2020 | 11.60 | 12.38 | 11.07 | 12.32 | 400,571 | +1.29(+11.70%) |
Mar 23, 2020 | 9.380 | 11.18 | 9.070 | 11.03 | 239,122 | +1.84(+20.02%) |
Mar 20, 2020 | 11.14 | 11.77 | 9.120 | 9.190 | 493,300 | -1.83(-16.61%) |
Mar 19, 2020 | 11.69 | 12.77 | 10.74 | 11.02 | 253,198 | -0.63(-5.41%) |
Mar 18, 2020 | 12.95 | 13.64 | 10.02 | 11.65 | 227,315 | -2.22(-16.01%) |
Mar 17, 2020 | 13.35 | 14.26 | 11.81 | 13.87 | 349,101 | +0.60(+4.52%) |
Mar 16, 2020 | 14.49 | 15.40 | 13.22 | 13.27 | 250,923 | -2.96(-18.24%) |
Mar 13, 2020 | 17.25 | 17.26 | 15.32 | 16.23 | 267,100 | -0.26(-1.58%) |
Mar 12, 2020 | 17.29 | 18.14 | 16.35 | 16.49 | 211,065 | -1.62(-8.95%) |
Mar 11, 2020 | 18.80 | 19.09 | 18.01 | 18.11 | 183,445 | -1.11(-5.78%) |
Mar 10, 2020 | 20.15 | 20.15 | 18.55 | 19.22 | 126,734 | -0.48(-2.44%) |
Mar 09, 2020 | 20.73 | 21.20 | 18.83 | 19.70 | 165,476 | -2.57(-11.54%) |
Mar 06, 2020 | 22.66 | 23.24 | 21.58 | 22.27 | 166,800 | -1.26(-5.35%) |
Mar 05, 2020 | 25.07 | 25.32 | 23.00 | 23.53 | 239,088 | -2.05(-8.01%) |
Mar 04, 2020 | 23.94 | 26.61 | 23.85 | 25.58 | 336,228 | +2.23(+9.55%) |
Mar 03, 2020 | 24.24 | 24.68 | 23.16 | 23.35 | 117,123 | -1.03(-4.22%) |
Mar 02, 2020 | 24.62 | 24.91 | 23.46 | 24.38 | 180,000 | -0.40(-1.61%) |
Feb 28, 2020 | 22.86 | 24.80 | 21.88 | 24.78 | 497,800 | +0.55(+2.27%) |
Feb 27, 2020 | 25.08 | 27.77 | 23.33 | 24.23 | 598,635 | +0.29(+1.21%) |
Feb 26, 2020 | 24.81 | 25.60 | 23.54 | 23.94 | 284,091 | -0.68(-2.76%) |
Feb 25, 2020 | 25.84 | 25.84 | 24.40 | 24.62 | 200,201 | -1.20(-4.65%) |
Feb 24, 2020 | 26.27 | 26.48 | 25.50 | 25.82 | 104,649 | -1.26(-4.65%) |
Feb 21, 2020 | 27.04 | 27.24 | 26.23 | 27.08 | 101,600 | -0.03(-0.11%) |
Feb 20, 2020 | 27.11 | 27.19 | 26.25 | 27.11 | 127,062 | -0.06(-0.22%) |
Feb 19, 2020 | 26.62 | 27.38 | 26.31 | 27.17 | 232,609 | +0.55(+2.07%) |
Feb 18, 2020 | 26.85 | 27.06 | 25.58 | 26.62 | 127,515 | -0.39(-1.44%) |
Feb 14, 2020 | 27.62 | 27.88 | 26.94 | 27.01 | 114,200 | -0.62(-2.24%) |
Feb 13, 2020 | 27.36 | 27.67 | 27.09 | 27.63 | 93,590 | +0.11(+0.40%) |
Feb 12, 2020 | 28.03 | 28.03 | 27.25 | 27.52 | 307,125 | -0.32(-1.15%) |
Feb 11, 2020 | 27.10 | 27.90 | 26.96 | 27.84 | 266,849 | +0.81(+3.00%) |
Feb 10, 2020 | 27.98 | 28.26 | 26.87 | 27.03 | 326,631 | -1.07(-3.81%) |
Feb 07, 2020 | 28.52 | 28.54 | 27.57 | 28.10 | 229,300 | -0.58(-2.02%) |
Feb 06, 2020 | 28.94 | 28.94 | 28.18 | 28.68 | 76,582 | -0.18(-0.62%) |
Feb 05, 2020 | 28.48 | 29.08 | 28.34 | 28.86 | 100,713 | +0.52(+1.83%) |
Feb 04, 2020 | 28.69 | 29.56 | 28.23 | 28.34 | 174,253 | -0.05(-0.18%) |
Feb 03, 2020 | 28.25 | 28.81 | 28.24 | 28.39 | 175,969 | +0.21(+0.75%) |
Jan 31, 2020 | 29.16 | 29.26 | 27.61 | 28.18 | 171,000 | -0.86(-2.96%) |
Jan 30, 2020 | 28.52 | 29.27 | 27.94 | 29.04 | 320,695 | +0.22(+0.76%) |
Jan 29, 2020 | 28.84 | 29.15 | 28.74 | 28.82 | 90,937 | -0.02(-0.07%) |
Jan 28, 2020 | 28.87 | 29.38 | 28.64 | 28.84 | 118,791 | +0.00(+0.00%) |
Jan 27, 2020 | 28.94 | 29.39 | 28.64 | 28.84 | 121,024 | -0.30(-1.03%) |
Jan 24, 2020 | 30.69 | 30.69 | 28.96 | 29.14 | 195,800 | -1.39(-4.55%) |
Jan 23, 2020 | 29.92 | 30.68 | 29.59 | 30.53 | 333,089 | +0.50(+1.67%) |
Jan 22, 2020 | 31.00 | 31.04 | 28.70 | 30.03 | 446,834 | -1.01(-3.25%) |
Jan 21, 2020 | 33.64 | 34.25 | 30.94 | 31.04 | 412,819 | -2.87(-8.46%) |
Jan 17, 2020 | 34.78 | 35.33 | 33.46 | 33.91 | 231,200 | -0.88(-2.53%) |
Jan 16, 2020 | 35.37 | 36.17 | 34.42 | 34.79 | 160,445 | -0.51(-1.44%) |
Jan 15, 2020 | 36.59 | 37.00 | 35.09 | 35.30 | 180,614 | -1.35(-3.68%) |
Jan 14, 2020 | 35.77 | 36.76 | 35.06 | 36.65 | 292,523 | +0.72(+2.00%) |
Jan 13, 2020 | 36.82 | 37.67 | 35.47 | 35.93 | 236,157 | -0.74(-2.02%) |
Jan 10, 2020 | 37.11 | 37.64 | 36.53 | 36.67 | 88,500 | -0.44(-1.19%) |
Jan 09, 2020 | 37.17 | 38.60 | 37.04 | 37.11 | 115,485 | +0.24(+0.65%) |
Jan 08, 2020 | 36.75 | 37.24 | 36.48 | 36.87 | 51,718 | +0.07(+0.19%) |
Jan 07, 2020 | 36.59 | 37.17 | 36.20 | 36.80 | 146,455 | +0.06(+0.16%) |
Jan 06, 2020 | 35.91 | 37.10 | 35.42 | 36.74 | 95,796 | +0.37(+1.02%) |
Jan 03, 2020 | 36.01 | 36.47 | 35.68 | 36.37 | 147,400 | -0.10(-0.27%) |