Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.61 | 15.60 | 14.50 | 15.54 | 1,753,107 | +0.88(+6.02%) |
Mar 30, 2020 | 15.01 | 15.01 | 14.18 | 14.66 | 585,037 | -0.31(-2.04%) |
Mar 27, 2020 | 14.37 | 15.59 | 14.27 | 14.97 | 1,141,908 | -0.22(-1.47%) |
Mar 26, 2020 | 14.26 | 15.31 | 14.12 | 15.19 | 1,078,883 | +1.10(+7.79%) |
Mar 25, 2020 | 13.99 | 14.60 | 12.89 | 14.09 | 1,594,927 | +0.45(+3.33%) |
Mar 24, 2020 | 13.17 | 13.97 | 12.98 | 13.64 | 819,235 | +1.32(+10.72%) |
Mar 23, 2020 | 13.40 | 13.40 | 11.49 | 12.32 | 830,467 | -0.73(-5.57%) |
Mar 20, 2020 | 13.69 | 14.23 | 12.80 | 13.04 | 1,063,122 | -0.68(-4.93%) |
Mar 19, 2020 | 12.80 | 14.22 | 12.47 | 13.72 | 1,128,119 | +0.82(+6.33%) |
Mar 18, 2020 | 13.84 | 14.22 | 12.51 | 12.90 | 917,451 | -1.96(-13.16%) |
Mar 17, 2020 | 13.79 | 15.07 | 12.93 | 14.86 | 1,008,431 | +1.39(+10.29%) |
Mar 16, 2020 | 16.42 | 16.42 | 13.20 | 13.47 | 1,050,725 | -2.95(-17.94%) |
Mar 13, 2020 | 15.96 | 16.56 | 14.90 | 16.42 | 1,010,033 | +1.53(+10.31%) |
Mar 12, 2020 | 14.19 | 16.58 | 13.81 | 14.88 | 1,247,487 | -0.57(-3.68%) |
Mar 11, 2020 | 16.94 | 17.06 | 15.16 | 15.45 | 1,174,204 | -2.05(-11.69%) |
Mar 10, 2020 | 17.00 | 17.66 | 16.35 | 17.50 | 741,591 | +1.19(+7.28%) |
Mar 09, 2020 | 18.33 | 18.75 | 16.29 | 16.31 | 674,655 | -3.70(-18.47%) |
Mar 06, 2020 | 20.09 | 20.63 | 19.70 | 20.01 | 952,701 | -0.79(-3.81%) |
Mar 05, 2020 | 21.19 | 21.26 | 20.49 | 20.80 | 638,467 | -1.03(-4.72%) |
Mar 04, 2020 | 21.91 | 21.91 | 21.09 | 21.83 | 574,168 | +0.21(+0.99%) |
Mar 03, 2020 | 22.03 | 22.43 | 21.41 | 21.62 | 1,142,082 | -0.64(-2.89%) |
Mar 02, 2020 | 21.34 | 22.27 | 21.10 | 22.26 | 551,355 | +0.95(+4.45%) |
Feb 28, 2020 | 21.53 | 21.85 | 20.91 | 21.31 | 791,008 | -0.77(-3.48%) |
Feb 27, 2020 | 22.70 | 23.24 | 22.07 | 22.08 | 622,058 | -1.13(-4.87%) |
Feb 26, 2020 | 23.56 | 23.82 | 23.14 | 23.21 | 352,396 | -0.18(-0.78%) |
Feb 25, 2020 | 24.02 | 24.16 | 23.16 | 23.39 | 667,413 | -0.56(-2.34%) |
Feb 24, 2020 | 24.26 | 24.34 | 23.91 | 23.95 | 391,500 | -1.01(-4.06%) |
Feb 21, 2020 | 25.10 | 25.25 | 24.69 | 24.97 | 403,989 | -0.21(-0.85%) |
Feb 20, 2020 | 24.87 | 25.20 | 24.71 | 25.18 | 496,448 | +0.24(+0.96%) |
Feb 19, 2020 | 24.99 | 25.21 | 24.80 | 24.94 | 367,291 | +0.00(+0.00%) |
Feb 18, 2020 | 25.29 | 25.41 | 24.92 | 24.94 | 483,505 | -0.40(-1.56%) |
Feb 14, 2020 | 25.11 | 25.41 | 24.95 | 25.34 | 638,891 | +0.26(+1.05%) |
Feb 13, 2020 | 24.62 | 25.24 | 24.57 | 25.07 | 444,901 | +0.35(+1.40%) |
Feb 12, 2020 | 24.87 | 25.05 | 24.62 | 24.73 | 693,184 | +0.05(+0.20%) |
Feb 11, 2020 | 24.60 | 25.06 | 24.51 | 24.68 | 465,119 | +0.10(+0.40%) |
Feb 10, 2020 | 24.46 | 24.70 | 24.29 | 24.58 | 693,762 | -0.02(-0.07%) |
Feb 07, 2020 | 24.95 | 25.20 | 24.52 | 24.59 | 562,772 | -0.49(-1.97%) |
Feb 06, 2020 | 25.59 | 25.79 | 25.08 | 25.09 | 603,817 | -0.31(-1.23%) |
Feb 05, 2020 | 24.99 | 25.72 | 24.75 | 25.40 | 1,272,989 | +0.78(+3.15%) |
Feb 04, 2020 | 24.68 | 24.87 | 24.42 | 24.63 | 1,609,785 | +0.27(+1.12%) |
Feb 03, 2020 | 24.57 | 24.57 | 22.81 | 24.35 | 3,171,638 | -0.23(-0.94%) |
Jan 31, 2020 | 24.59 | 24.69 | 24.40 | 24.59 | 428,958 | -0.17(-0.70%) |
Jan 30, 2020 | 24.54 | 24.80 | 24.32 | 24.76 | 326,068 | -0.01(-0.03%) |
Jan 29, 2020 | 25.03 | 25.22 | 23.79 | 24.77 | 300,336 | -0.29(-1.18%) |
Jan 28, 2020 | 25.29 | 25.35 | 24.92 | 25.06 | 248,443 | -0.10(-0.39%) |
Jan 27, 2020 | 25.06 | 25.74 | 25.05 | 25.16 | 380,177 | -0.48(-1.88%) |
Jan 24, 2020 | 26.06 | 26.17 | 25.44 | 25.64 | 293,568 | -0.27(-1.06%) |
Jan 23, 2020 | 25.77 | 26.30 | 25.41 | 25.92 | 587,310 | +0.50(+1.98%) |
Jan 22, 2020 | 25.63 | 25.68 | 25.41 | 25.41 | 211,689 | -0.17(-0.67%) |
Jan 21, 2020 | 25.87 | 25.91 | 25.56 | 25.59 | 285,051 | -0.37(-1.42%) |
Jan 17, 2020 | 26.17 | 26.17 | 25.72 | 25.95 | 193,838 | +0.02(+0.09%) |
Jan 16, 2020 | 26.02 | 26.19 | 25.76 | 25.93 | 228,042 | +0.07(+0.29%) |
Jan 15, 2020 | 25.80 | 26.10 | 25.71 | 25.86 | 313,922 | -0.11(-0.43%) |
Jan 14, 2020 | 25.85 | 26.03 | 25.64 | 25.97 | 445,299 | +0.09(+0.36%) |
Jan 13, 2020 | 25.78 | 25.87 | 25.58 | 25.87 | 386,445 | +0.07(+0.29%) |
Jan 10, 2020 | 25.92 | 25.97 | 25.70 | 25.80 | 318,623 | -0.21(-0.82%) |
Jan 09, 2020 | 26.09 | 26.12 | 25.93 | 26.01 | 216,389 | +0.02(+0.06%) |
Jan 08, 2020 | 25.95 | 26.21 | 25.90 | 25.99 | 303,380 | +0.06(+0.22%) |
Jan 07, 2020 | 26.06 | 26.24 | 25.90 | 25.94 | 233,230 | -0.31(-1.18%) |
Jan 06, 2020 | 26.23 | 26.51 | 26.09 | 26.25 | 350,043 | -0.24(-0.90%) |
Jan 03, 2020 | 26.49 | 26.62 | 26.21 | 26.49 | 506,718 | -0.41(-1.52%) |