Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.20 | 16.57 | 14.90 | 16.37 | 152,634 | +0.08(+0.49%) |
Mar 30, 2020 | 16.68 | 17.20 | 15.46 | 16.29 | 77,122 | -0.27(-1.63%) |
Mar 27, 2020 | 18.02 | 18.32 | 16.41 | 16.56 | 74,400 | -2.05(-11.02%) |
Mar 26, 2020 | 18.02 | 18.99 | 17.66 | 18.61 | 107,736 | +0.73(+4.08%) |
Mar 25, 2020 | 17.59 | 18.79 | 16.96 | 17.88 | 81,546 | +0.28(+1.59%) |
Mar 24, 2020 | 16.99 | 18.35 | 16.30 | 17.60 | 128,401 | +1.98(+12.68%) |
Mar 23, 2020 | 15.56 | 16.52 | 14.47 | 15.62 | 129,929 | +0.26(+1.69%) |
Mar 20, 2020 | 13.93 | 16.26 | 13.93 | 15.36 | 244,100 | +1.71(+12.53%) |
Mar 19, 2020 | 12.06 | 14.84 | 12.06 | 13.65 | 124,291 | +1.56(+12.90%) |
Mar 18, 2020 | 13.77 | 14.32 | 11.80 | 12.09 | 101,645 | -2.49(-17.08%) |
Mar 17, 2020 | 12.00 | 14.86 | 11.60 | 14.58 | 124,510 | +2.91(+24.94%) |
Mar 16, 2020 | 12.75 | 13.29 | 11.26 | 11.67 | 140,356 | -2.71(-18.85%) |
Mar 13, 2020 | 14.23 | 15.26 | 13.09 | 14.38 | 112,800 | +0.99(+7.39%) |
Mar 12, 2020 | 16.31 | 16.31 | 13.26 | 13.39 | 234,810 | -4.24(-24.05%) |
Mar 11, 2020 | 18.91 | 19.28 | 17.38 | 17.63 | 86,343 | -1.63(-8.46%) |
Mar 10, 2020 | 21.22 | 22.08 | 18.01 | 19.26 | 181,821 | -1.01(-4.98%) |
Mar 09, 2020 | 21.25 | 21.98 | 20.20 | 20.27 | 126,857 | -1.95(-8.78%) |
Mar 06, 2020 | 21.61 | 23.14 | 21.60 | 22.22 | 82,700 | -0.15(-0.67%) |
Mar 05, 2020 | 23.30 | 23.86 | 22.05 | 22.37 | 113,758 | -1.53(-6.40%) |
Mar 04, 2020 | 23.78 | 24.43 | 23.42 | 23.90 | 70,838 | +0.63(+2.71%) |
Mar 03, 2020 | 24.59 | 25.54 | 23.24 | 23.27 | 109,666 | -0.95(-3.92%) |
Mar 02, 2020 | 24.45 | 25.10 | 22.86 | 24.22 | 95,932 | +0.84(+3.59%) |
Feb 28, 2020 | 22.25 | 23.51 | 21.86 | 23.38 | 99,800 | +0.66(+2.90%) |
Feb 27, 2020 | 22.91 | 23.66 | 21.98 | 22.72 | 148,673 | -0.61(-2.61%) |
Feb 26, 2020 | 24.39 | 24.54 | 23.11 | 23.33 | 70,434 | -0.98(-4.03%) |
Feb 25, 2020 | 24.71 | 24.82 | 23.63 | 24.31 | 76,922 | -0.20(-0.82%) |
Feb 24, 2020 | 24.00 | 25.06 | 23.43 | 24.51 | 106,521 | -0.41(-1.65%) |
Feb 21, 2020 | 25.59 | 25.61 | 24.50 | 24.92 | 56,700 | -0.69(-2.69%) |
Feb 20, 2020 | 25.88 | 26.00 | 25.01 | 25.61 | 72,364 | -0.41(-1.58%) |
Feb 19, 2020 | 24.60 | 26.12 | 24.23 | 26.02 | 96,501 | +1.57(+6.42%) |
Feb 18, 2020 | 24.50 | 25.00 | 23.90 | 24.45 | 81,208 | -0.29(-1.17%) |
Feb 14, 2020 | 24.68 | 25.13 | 24.60 | 24.74 | 74,100 | +0.05(+0.20%) |
Feb 13, 2020 | 24.93 | 25.26 | 24.55 | 24.69 | 60,094 | -0.55(-2.18%) |
Feb 12, 2020 | 24.79 | 25.49 | 24.62 | 25.24 | 78,096 | +0.50(+2.02%) |
Feb 11, 2020 | 24.16 | 25.43 | 23.80 | 24.74 | 74,772 | +0.73(+3.04%) |
Feb 10, 2020 | 22.76 | 24.29 | 22.76 | 24.01 | 136,196 | +1.23(+5.40%) |
Feb 07, 2020 | 23.40 | 23.68 | 22.63 | 22.78 | 153,400 | -0.67(-2.86%) |
Feb 06, 2020 | 23.88 | 23.95 | 23.39 | 23.45 | 137,467 | -0.02(-0.09%) |
Feb 05, 2020 | 23.38 | 23.81 | 22.77 | 23.47 | 200,862 | +0.68(+2.98%) |
Feb 04, 2020 | 23.51 | 23.53 | 22.70 | 22.79 | 134,235 | +0.03(+0.13%) |
Feb 03, 2020 | 22.84 | 23.54 | 22.54 | 22.76 | 177,513 | +0.06(+0.26%) |
Jan 31, 2020 | 21.99 | 22.84 | 21.75 | 22.70 | 140,900 | +0.89(+4.08%) |
Jan 30, 2020 | 21.30 | 22.13 | 21.05 | 21.81 | 1,040,064 | -2.02(-8.48%) |
Jan 29, 2020 | 24.40 | 24.51 | 23.75 | 23.83 | 29,170 | -0.44(-1.81%) |
Jan 28, 2020 | 23.62 | 24.54 | 23.54 | 24.27 | 27,079 | +1.03(+4.43%) |
Jan 27, 2020 | 22.51 | 23.54 | 22.50 | 23.24 | 52,603 | +0.09(+0.39%) |
Jan 24, 2020 | 23.77 | 23.93 | 23.01 | 23.15 | 30,300 | -0.50(-2.11%) |
Jan 23, 2020 | 23.95 | 23.96 | 23.10 | 23.65 | 156,793 | -0.38(-1.58%) |
Jan 22, 2020 | 24.80 | 24.80 | 23.43 | 24.03 | 49,127 | -0.64(-2.59%) |
Jan 21, 2020 | 24.85 | 25.14 | 24.16 | 24.67 | 59,800 | -0.30(-1.20%) |
Jan 17, 2020 | 26.23 | 26.23 | 24.69 | 24.97 | 58,600 | -1.00(-3.85%) |
Jan 16, 2020 | 25.94 | 26.47 | 25.45 | 25.97 | 64,063 | +0.33(+1.29%) |
Jan 15, 2020 | 26.46 | 27.53 | 25.34 | 25.64 | 86,992 | -0.93(-3.50%) |
Jan 14, 2020 | 27.20 | 27.28 | 26.35 | 26.57 | 121,368 | -0.66(-2.42%) |
Jan 13, 2020 | 26.78 | 27.55 | 26.48 | 27.23 | 87,592 | +0.51(+1.91%) |
Jan 10, 2020 | 26.31 | 27.53 | 26.24 | 26.72 | 93,100 | +0.58(+2.22%) |
Jan 09, 2020 | 26.11 | 27.00 | 25.56 | 26.14 | 132,354 | +0.16(+0.62%) |
Jan 08, 2020 | 24.93 | 26.18 | 24.93 | 25.98 | 103,524 | +1.05(+4.21%) |
Jan 07, 2020 | 24.00 | 25.09 | 23.34 | 24.93 | 67,086 | +0.89(+3.70%) |
Jan 06, 2020 | 23.70 | 24.22 | 23.22 | 24.04 | 38,538 | +0.07(+0.29%) |
Jan 03, 2020 | 24.18 | 25.16 | 23.13 | 23.97 | 79,300 | -0.66(-2.68%) |