Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.14 | 18.59 | 17.14 | 17.24 | 24,856 | -1.13(-6.16%) |
Mar 30, 2020 | 18.41 | 19.05 | 17.70 | 18.37 | 16,765 | +0.42(+2.36%) |
Mar 27, 2020 | 18.99 | 19.08 | 17.94 | 17.94 | 14,134 | -1.84(-9.32%) |
Mar 26, 2020 | 19.96 | 20.61 | 19.48 | 19.79 | 26,349 | -0.24(-1.22%) |
Mar 25, 2020 | 18.57 | 20.22 | 18.11 | 20.03 | 22,688 | +2.29(+12.88%) |
Mar 24, 2020 | 17.86 | 18.72 | 16.87 | 17.75 | 15,230 | +1.40(+8.58%) |
Mar 23, 2020 | 15.40 | 16.52 | 15.01 | 16.34 | 122,672 | +1.05(+6.89%) |
Mar 20, 2020 | 17.13 | 17.65 | 15.20 | 15.29 | 27,312 | -1.70(-10.01%) |
Mar 19, 2020 | 15.51 | 17.63 | 15.26 | 16.99 | 13,003 | +1.73(+11.35%) |
Mar 18, 2020 | 18.15 | 18.15 | 15.22 | 15.26 | 16,340 | -2.76(-15.31%) |
Mar 17, 2020 | 16.29 | 18.75 | 16.27 | 18.02 | 30,081 | +2.34(+14.95%) |
Mar 16, 2020 | 11.81 | 16.06 | 11.81 | 15.68 | 36,500 | +2.10(+15.46%) |
Mar 13, 2020 | 17.47 | 17.47 | 12.86 | 13.58 | 34,325 | -3.05(-18.34%) |
Mar 12, 2020 | 17.80 | 18.23 | 15.88 | 16.63 | 58,676 | -3.02(-15.37%) |
Mar 11, 2020 | 21.06 | 21.17 | 19.44 | 19.65 | 12,845 | -1.72(-8.06%) |
Mar 10, 2020 | 21.88 | 22.04 | 21.03 | 21.37 | 8,509 | +0.33(+1.57%) |
Mar 09, 2020 | 21.53 | 22.31 | 21.04 | 21.04 | 14,618 | -2.15(-9.25%) |
Mar 06, 2020 | 23.99 | 24.20 | 22.78 | 23.19 | 22,210 | -0.50(-2.11%) |
Mar 05, 2020 | 23.62 | 23.81 | 23.46 | 23.68 | 7,660 | +0.30(+1.29%) |
Mar 04, 2020 | 23.69 | 23.69 | 23.02 | 23.38 | 7,679 | +0.31(+1.35%) |
Mar 03, 2020 | 22.45 | 24.02 | 22.21 | 23.07 | 21,469 | +1.07(+4.87%) |
Mar 02, 2020 | 21.97 | 22.19 | 21.49 | 22.00 | 5,395 | +0.74(+3.50%) |
Feb 28, 2020 | 22.55 | 22.94 | 20.58 | 21.26 | 81,829 | -2.44(-10.29%) |
Feb 27, 2020 | 25.15 | 25.15 | 23.52 | 23.69 | 14,986 | -1.14(-4.59%) |
Feb 26, 2020 | 24.81 | 25.25 | 24.69 | 24.83 | 13,276 | -0.23(-0.90%) |
Feb 25, 2020 | 25.55 | 26.13 | 25.06 | 25.06 | 14,952 | -0.79(-3.07%) |
Feb 24, 2020 | 26.98 | 26.98 | 25.69 | 25.85 | 37,135 | -0.05(-0.19%) |
Feb 21, 2020 | 25.42 | 25.91 | 25.32 | 25.90 | 56,005 | +0.77(+3.06%) |
Feb 20, 2020 | 25.03 | 25.41 | 24.74 | 25.13 | 12,501 | +0.07(+0.26%) |
Feb 19, 2020 | 24.93 | 25.07 | 24.60 | 25.07 | 14,612 | +0.53(+2.15%) |
Feb 18, 2020 | 24.09 | 24.65 | 24.01 | 24.54 | 23,230 | +0.56(+2.31%) |
Feb 14, 2020 | 24.04 | 24.18 | 23.91 | 23.99 | 2,337 | -0.08(-0.35%) |
Feb 13, 2020 | 24.15 | 24.22 | 23.98 | 24.07 | 7,698 | +0.12(+0.51%) |
Feb 12, 2020 | 24.25 | 24.44 | 23.95 | 23.95 | 6,200 | -0.38(-1.55%) |
Feb 11, 2020 | 24.15 | 24.32 | 24.04 | 24.32 | 7,127 | +0.31(+1.29%) |
Feb 10, 2020 | 23.89 | 24.20 | 23.89 | 24.01 | 6,532 | +0.03(+0.11%) |
Feb 07, 2020 | 24.33 | 24.94 | 23.84 | 23.99 | 10,202 | -0.21(-0.89%) |
Feb 06, 2020 | 24.04 | 24.35 | 23.88 | 24.20 | 9,852 | +0.32(+1.36%) |
Feb 05, 2020 | 23.89 | 23.98 | 23.78 | 23.88 | 2,687 | +0.17(+0.70%) |
Feb 04, 2020 | 24.47 | 24.47 | 23.52 | 23.71 | 9,533 | -0.68(-2.79%) |
Feb 03, 2020 | 24.94 | 24.94 | 24.39 | 24.39 | 4,498 | -0.50(-2.00%) |
Jan 31, 2020 | 24.86 | 25.22 | 24.72 | 24.89 | 4,357 | +0.07(+0.28%) |
Jan 30, 2020 | 24.74 | 24.94 | 24.33 | 24.82 | 10,140 | +0.36(+1.47%) |
Jan 29, 2020 | 24.15 | 24.46 | 24.15 | 24.46 | 1,396 | +0.13(+0.55%) |
Jan 28, 2020 | 24.47 | 24.47 | 24.12 | 24.33 | 2,565 | -0.15(-0.61%) |
Jan 27, 2020 | 24.94 | 24.94 | 24.47 | 24.47 | 7,525 | -0.06(-0.25%) |
Jan 24, 2020 | 24.40 | 24.63 | 24.40 | 24.54 | 4,569 | +0.15(+0.64%) |
Jan 23, 2020 | 24.22 | 24.47 | 24.04 | 24.38 | 5,616 | -0.08(-0.31%) |
Jan 22, 2020 | 24.47 | 24.47 | 24.32 | 24.46 | 2,140 | +0.09(+0.39%) |
Jan 21, 2020 | 24.18 | 24.40 | 23.98 | 24.36 | 6,793 | +0.05(+0.19%) |
Jan 17, 2020 | 24.46 | 24.46 | 24.17 | 24.31 | 3,400 | -0.08(-0.35%) |
Jan 16, 2020 | 24.36 | 24.41 | 24.06 | 24.40 | 7,143 | +0.14(+0.60%) |
Jan 15, 2020 | 24.39 | 24.45 | 24.14 | 24.25 | 2,260 | +0.15(+0.61%) |
Jan 14, 2020 | 23.64 | 24.19 | 23.64 | 24.11 | 3,285 | +0.26(+1.09%) |
Jan 13, 2020 | 23.95 | 24.12 | 23.71 | 23.85 | 4,361 | -0.57(-2.33%) |
Jan 10, 2020 | 23.99 | 24.45 | 23.99 | 24.42 | 8,076 | +0.38(+1.57%) |
Jan 09, 2020 | 24.01 | 24.22 | 23.72 | 24.04 | 44,050 | +0.00(+0.01%) |
Jan 08, 2020 | 25.13 | 25.13 | 23.98 | 24.04 | 16,680 | -1.08(-4.29%) |
Jan 07, 2020 | 24.64 | 25.13 | 24.52 | 25.11 | 14,952 | +0.50(+2.03%) |
Jan 06, 2020 | 25.27 | 25.35 | 24.60 | 24.62 | 13,869 | -0.15(-0.62%) |
Jan 03, 2020 | 25.55 | 25.55 | 24.64 | 24.77 | 7,545 | -0.30(-1.21%) |