Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.76 | 11.19 | 10.29 | 10.95 | 2,603,081 | +0.02(+0.16%) |
Mar 30, 2020 | 12.01 | 12.18 | 10.06 | 10.93 | 2,213,900 | -0.93(-7.82%) |
Mar 27, 2020 | 12.61 | 12.63 | 11.69 | 11.86 | 1,853,468 | -1.26(-9.62%) |
Mar 26, 2020 | 12.32 | 13.35 | 11.44 | 13.12 | 1,178,548 | +0.79(+6.38%) |
Mar 25, 2020 | 12.32 | 13.74 | 11.78 | 12.33 | 1,139,551 | +0.05(+0.42%) |
Mar 24, 2020 | 12.29 | 12.79 | 11.81 | 12.28 | 1,048,280 | +0.55(+4.72%) |
Mar 23, 2020 | 12.77 | 12.85 | 10.97 | 11.73 | 1,556,553 | -1.06(-8.32%) |
Mar 20, 2020 | 12.57 | 14.16 | 12.18 | 12.79 | 1,829,299 | +0.28(+2.21%) |
Mar 19, 2020 | 11.50 | 13.14 | 10.75 | 12.51 | 1,319,206 | +1.04(+9.04%) |
Mar 18, 2020 | 13.35 | 13.46 | 11.43 | 11.48 | 1,331,837 | -2.56(-18.24%) |
Mar 17, 2020 | 14.24 | 14.87 | 13.39 | 14.04 | 1,828,035 | +0.10(+0.68%) |
Mar 16, 2020 | 14.61 | 15.68 | 13.79 | 13.94 | 1,834,757 | -2.65(-16.00%) |
Mar 13, 2020 | 17.40 | 17.40 | 15.22 | 16.59 | 2,661,324 | +0.38(+2.35%) |
Mar 12, 2020 | 16.78 | 17.64 | 16.20 | 16.21 | 1,797,927 | -2.04(-11.18%) |
Mar 11, 2020 | 19.32 | 19.32 | 18.25 | 18.25 | 1,250,251 | -1.41(-7.17%) |
Mar 10, 2020 | 19.37 | 19.81 | 18.92 | 19.66 | 1,433,904 | +0.62(+3.27%) |
Mar 09, 2020 | 18.89 | 19.40 | 18.70 | 19.04 | 1,231,024 | -1.09(-5.41%) |
Mar 06, 2020 | 19.84 | 20.24 | 19.54 | 20.13 | 973,683 | -0.22(-1.06%) |
Mar 05, 2020 | 20.45 | 20.45 | 19.73 | 20.35 | 730,966 | -0.45(-2.16%) |
Mar 04, 2020 | 20.07 | 20.88 | 20.05 | 20.80 | 618,282 | +0.96(+4.84%) |
Mar 03, 2020 | 20.12 | 20.50 | 19.54 | 19.84 | 861,168 | -0.32(-1.59%) |
Mar 02, 2020 | 19.80 | 20.17 | 19.21 | 20.16 | 1,098,731 | +0.41(+2.06%) |
Feb 28, 2020 | 19.79 | 19.90 | 19.29 | 19.75 | 1,444,567 | -0.39(-1.93%) |
Feb 27, 2020 | 20.87 | 21.23 | 20.14 | 20.14 | 692,034 | -0.98(-4.63%) |
Feb 26, 2020 | 21.42 | 21.54 | 21.11 | 21.12 | 312,567 | -0.23(-1.09%) |
Feb 25, 2020 | 21.84 | 21.90 | 21.19 | 21.35 | 718,250 | -0.49(-2.26%) |
Feb 24, 2020 | 21.63 | 21.89 | 21.51 | 21.84 | 487,194 | -0.09(-0.39%) |
Feb 21, 2020 | 21.84 | 22.04 | 21.84 | 21.93 | 724,943 | +0.11(+0.52%) |
Feb 20, 2020 | 21.64 | 21.97 | 21.61 | 21.82 | 445,151 | +0.15(+0.68%) |
Feb 19, 2020 | 22.09 | 22.09 | 21.48 | 21.67 | 441,377 | -0.42(-1.88%) |
Feb 18, 2020 | 22.04 | 22.27 | 21.96 | 22.09 | 489,895 | +0.00(+0.00%) |
Feb 14, 2020 | 21.82 | 22.15 | 21.77 | 22.09 | 669,436 | +0.29(+1.31%) |
Feb 13, 2020 | 21.62 | 22.07 | 21.62 | 21.80 | 807,568 | +0.38(+1.78%) |
Feb 12, 2020 | 21.64 | 21.74 | 21.42 | 21.42 | 818,823 | -0.19(-0.88%) |
Feb 11, 2020 | 22.16 | 22.21 | 21.59 | 21.61 | 675,359 | -0.46(-2.08%) |
Feb 10, 2020 | 21.96 | 22.07 | 21.83 | 22.07 | 251,881 | +0.23(+1.07%) |
Feb 07, 2020 | 22.00 | 22.08 | 21.75 | 21.84 | 345,646 | -0.17(-0.79%) |
Feb 06, 2020 | 22.14 | 22.21 | 21.96 | 22.01 | 213,530 | +0.01(+0.04%) |
Feb 05, 2020 | 21.90 | 22.12 | 21.90 | 22.00 | 415,214 | +0.14(+0.63%) |
Feb 04, 2020 | 21.68 | 22.01 | 21.63 | 21.86 | 466,848 | +0.20(+0.92%) |
Feb 03, 2020 | 21.57 | 21.78 | 21.51 | 21.66 | 650,907 | +0.20(+0.93%) |
Jan 31, 2020 | 21.44 | 21.53 | 21.25 | 21.46 | 630,350 | -0.08(-0.36%) |
Jan 30, 2020 | 21.85 | 21.90 | 21.40 | 21.54 | 719,796 | -0.42(-1.89%) |
Jan 29, 2020 | 22.08 | 22.10 | 21.90 | 21.96 | 373,739 | -0.15(-0.67%) |
Jan 28, 2020 | 22.15 | 22.34 | 22.07 | 22.10 | 357,286 | -0.04(-0.20%) |
Jan 27, 2020 | 22.35 | 22.41 | 22.08 | 22.15 | 553,787 | -0.35(-1.58%) |
Jan 24, 2020 | 22.70 | 22.70 | 22.45 | 22.50 | 568,598 | -0.17(-0.76%) |
Jan 23, 2020 | 22.21 | 22.69 | 22.20 | 22.67 | 1,002,757 | +0.49(+2.22%) |
Jan 22, 2020 | 22.27 | 22.38 | 22.11 | 22.18 | 481,374 | -0.12(-0.54%) |
Jan 21, 2020 | 21.96 | 22.30 | 21.84 | 22.30 | 689,075 | +0.27(+1.22%) |
Jan 17, 2020 | 22.14 | 22.25 | 22.02 | 22.03 | 510,547 | +0.01(+0.04%) |
Jan 16, 2020 | 22.19 | 22.26 | 21.94 | 22.03 | 868,841 | -0.10(-0.43%) |
Jan 15, 2020 | 22.02 | 22.22 | 21.95 | 22.12 | 388,066 | +0.11(+0.51%) |
Jan 14, 2020 | 21.96 | 22.07 | 21.80 | 22.01 | 752,082 | +0.04(+0.20%) |
Jan 13, 2020 | 21.73 | 21.98 | 21.71 | 21.96 | 277,128 | +0.23(+1.07%) |
Jan 10, 2020 | 21.64 | 21.80 | 21.55 | 21.73 | 810,053 | +0.10(+0.48%) |
Jan 09, 2020 | 21.85 | 21.88 | 21.57 | 21.63 | 845,593 | -0.23(-1.07%) |
Jan 08, 2020 | 21.77 | 21.90 | 21.64 | 21.86 | 561,628 | +0.04(+0.20%) |
Jan 07, 2020 | 22.03 | 22.05 | 21.63 | 21.82 | 806,626 | -0.33(-1.48%) |
Jan 06, 2020 | 21.90 | 22.28 | 21.86 | 22.15 | 580,217 | +0.11(+0.51%) |
Jan 03, 2020 | 21.79 | 22.09 | 21.68 | 22.03 | 525,927 | +0.15(+0.67%) |