Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.90 | 21.50 | 18.80 | 20.40 | 28,848 | -0.50(-2.39%) |
Mar 30, 2020 | 21.20 | 21.80 | 20.10 | 20.90 | 15,238 | +0.10(+0.48%) |
Mar 27, 2020 | 22.00 | 22.00 | 20.00 | 20.80 | 14,150 | -1.60(-7.14%) |
Mar 26, 2020 | 20.90 | 22.50 | 18.50 | 22.40 | 76,812 | +1.50(+7.18%) |
Mar 25, 2020 | 18.00 | 21.00 | 17.00 | 20.90 | 46,886 | +2.90(+16.11%) |
Mar 24, 2020 | 17.80 | 18.90 | 17.00 | 18.00 | 24,568 | +1.00(+5.88%) |
Mar 23, 2020 | 20.40 | 21.00 | 16.70 | 17.00 | 16,191 | -2.80(-14.14%) |
Mar 20, 2020 | 19.60 | 21.20 | 18.00 | 19.80 | 41,320 | +0.80(+4.21%) |
Mar 19, 2020 | 15.00 | 19.10 | 14.10 | 19.00 | 59,391 | +3.20(+20.25%) |
Mar 18, 2020 | 16.30 | 17.00 | 14.70 | 15.80 | 80,698 | -1.50(-8.67%) |
Mar 17, 2020 | 14.20 | 17.60 | 13.98 | 17.30 | 64,554 | +2.90(+20.14%) |
Mar 16, 2020 | 15.50 | 15.50 | 13.50 | 14.40 | 27,367 | -1.40(-8.86%) |
Mar 13, 2020 | 13.90 | 15.80 | 13.40 | 15.80 | 26,290 | +1.00(+6.76%) |
Mar 12, 2020 | 14.30 | 17.20 | 11.50 | 14.80 | 42,752 | -1.50(-9.20%) |
Mar 11, 2020 | 18.00 | 18.00 | 15.80 | 16.30 | 18,617 | -1.70(-9.44%) |
Mar 10, 2020 | 18.60 | 18.60 | 17.00 | 18.00 | 22,436 | -0.30(-1.64%) |
Mar 09, 2020 | 18.00 | 21.10 | 18.00 | 18.30 | 34,753 | +0.30(+1.67%) |
Mar 06, 2020 | 17.90 | 18.60 | 17.70 | 18.00 | 28,560 | -0.10(-0.55%) |
Mar 05, 2020 | 18.70 | 19.20 | 17.90 | 18.10 | 15,709 | -1.00(-5.24%) |
Mar 04, 2020 | 18.30 | 19.30 | 17.00 | 19.10 | 25,304 | +1.20(+6.70%) |
Mar 03, 2020 | 18.30 | 19.70 | 17.80 | 17.90 | 26,850 | +0.05(+0.28%) |
Mar 02, 2020 | 17.70 | 18.53 | 17.70 | 17.85 | 16,732 | +0.15(+0.85%) |
Feb 28, 2020 | 18.40 | 18.90 | 17.50 | 17.70 | 21,180 | -1.00(-5.35%) |
Feb 27, 2020 | 20.80 | 20.90 | 18.60 | 18.70 | 19,353 | -2.20(-10.53%) |
Feb 26, 2020 | 20.40 | 21.10 | 20.40 | 20.90 | 13,158 | +0.40(+1.95%) |
Feb 25, 2020 | 21.30 | 22.30 | 20.40 | 20.50 | 16,060 | -0.60(-2.84%) |
Feb 24, 2020 | 22.20 | 22.20 | 21.00 | 21.10 | 13,595 | -0.20(-0.94%) |
Feb 21, 2020 | 21.00 | 21.80 | 20.88 | 21.30 | 15,620 | +0.50(+2.40%) |
Feb 20, 2020 | 21.70 | 21.70 | 20.40 | 20.80 | 25,943 | -0.80(-3.70%) |
Feb 19, 2020 | 22.20 | 22.20 | 21.50 | 21.60 | 11,656 | -0.40(-1.82%) |
Feb 18, 2020 | 22.30 | 22.80 | 21.80 | 22.00 | 23,856 | -0.20(-0.90%) |
Feb 14, 2020 | 22.50 | 22.50 | 22.20 | 22.20 | 31,960 | -0.60(-2.63%) |
Feb 13, 2020 | 22.50 | 24.00 | 22.10 | 22.80 | 40,457 | +0.10(+0.44%) |
Feb 12, 2020 | 23.00 | 23.00 | 21.80 | 22.70 | 33,588 | -0.40(-1.73%) |
Feb 11, 2020 | 22.50 | 24.20 | 22.10 | 23.10 | 54,618 | +0.40(+1.76%) |
Feb 10, 2020 | 23.00 | 23.00 | 21.82 | 22.70 | 41,226 | -1.30(-5.42%) |
Feb 07, 2020 | 25.00 | 25.10 | 23.30 | 24.00 | 13,880 | -1.10(-4.38%) |
Feb 06, 2020 | 26.00 | 26.50 | 25.10 | 25.10 | 24,279 | -1.30(-4.92%) |
Feb 05, 2020 | 27.00 | 27.00 | 25.70 | 26.40 | 22,867 | -1.15(-4.17%) |
Feb 04, 2020 | 26.50 | 27.90 | 24.80 | 27.55 | 46,235 | +0.10(+0.36%) |
Feb 03, 2020 | 28.50 | 28.85 | 27.20 | 27.45 | 21,506 | -1.05(-3.68%) |
Jan 31, 2020 | 29.50 | 29.90 | 28.00 | 28.50 | 23,050 | -1.15(-3.88%) |
Jan 30, 2020 | 29.50 | 29.90 | 29.00 | 29.65 | 9,514 | -0.05(-0.17%) |
Jan 29, 2020 | 29.60 | 30.00 | 29.50 | 29.70 | 9,310 | +0.10(+0.34%) |
Jan 28, 2020 | 30.00 | 30.10 | 29.00 | 29.60 | 23,192 | +0.10(+0.34%) |
Jan 27, 2020 | 30.10 | 30.20 | 28.60 | 29.50 | 22,215 | -0.80(-2.64%) |
Jan 24, 2020 | 30.50 | 31.00 | 30.10 | 30.30 | 12,910 | -0.20(-0.66%) |
Jan 23, 2020 | 30.70 | 30.70 | 30.10 | 30.50 | 18,129 | -0.20(-0.65%) |
Jan 22, 2020 | 31.80 | 32.00 | 30.70 | 30.70 | 9,924 | -1.20(-3.76%) |
Jan 21, 2020 | 32.10 | 32.40 | 31.40 | 31.90 | 38,154 | -0.10(-0.31%) |
Jan 17, 2020 | 32.50 | 32.50 | 31.60 | 32.00 | 11,770 | -0.70(-2.14%) |
Jan 16, 2020 | 33.10 | 33.10 | 32.60 | 32.70 | 5,097 | -0.10(-0.30%) |
Jan 15, 2020 | 32.50 | 33.20 | 32.30 | 32.80 | 21,035 | -0.20(-0.61%) |
Jan 14, 2020 | 31.20 | 33.20 | 31.00 | 33.00 | 38,379 | +1.50(+4.76%) |
Jan 13, 2020 | 31.00 | 31.90 | 31.00 | 31.50 | 10,810 | +0.30(+0.96%) |
Jan 10, 2020 | 31.20 | 31.70 | 30.80 | 31.20 | 8,460 | +0.10(+0.32%) |
Jan 09, 2020 | 30.70 | 31.10 | 30.70 | 31.10 | 4,772 | +0.20(+0.65%) |
Jan 08, 2020 | 30.70 | 31.10 | 30.70 | 30.90 | 5,658 | +0.20(+0.65%) |
Jan 07, 2020 | 30.70 | 31.00 | 30.50 | 30.70 | 5,061 | -0.10(-0.32%) |
Jan 06, 2020 | 30.80 | 31.45 | 30.60 | 30.80 | 7,289 | -0.30(-0.96%) |
Jan 03, 2020 | 30.80 | 31.80 | 30.70 | 31.10 | 8,830 | -0.20(-0.64%) |