Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.67 | 13.42 | 12.55 | 13.32 | 509,322 | +0.61(+4.80%) |
Mar 30, 2020 | 12.41 | 12.76 | 11.94 | 12.71 | 881,435 | +0.37(+2.98%) |
Mar 27, 2020 | 12.17 | 12.47 | 11.82 | 12.34 | 834,780 | -0.18(-1.43%) |
Mar 26, 2020 | 11.74 | 12.55 | 11.53 | 12.52 | 691,485 | +0.91(+7.88%) |
Mar 25, 2020 | 11.81 | 11.90 | 10.78 | 11.60 | 924,372 | -0.07(-0.61%) |
Mar 24, 2020 | 11.13 | 12.14 | 11.02 | 11.68 | 709,176 | +0.99(+9.31%) |
Mar 23, 2020 | 11.08 | 11.16 | 10.24 | 10.68 | 568,982 | -0.56(-5.02%) |
Mar 20, 2020 | 13.42 | 13.67 | 11.15 | 11.25 | 884,889 | -2.16(-16.11%) |
Mar 19, 2020 | 12.82 | 14.05 | 12.19 | 13.40 | 709,176 | +0.50(+3.89%) |
Mar 18, 2020 | 14.52 | 15.40 | 12.82 | 12.90 | 404,209 | -2.71(-17.38%) |
Mar 17, 2020 | 14.31 | 15.79 | 13.33 | 15.62 | 580,411 | +1.56(+11.09%) |
Mar 16, 2020 | 16.59 | 16.59 | 13.84 | 14.06 | 457,664 | -2.97(-17.46%) |
Mar 13, 2020 | 16.65 | 17.03 | 15.30 | 17.03 | 413,037 | +1.41(+9.00%) |
Mar 12, 2020 | 15.75 | 16.51 | 15.11 | 15.63 | 385,101 | -1.40(-8.21%) |
Mar 11, 2020 | 18.15 | 18.25 | 16.79 | 17.02 | 293,717 | -1.66(-8.87%) |
Mar 10, 2020 | 18.30 | 18.71 | 17.61 | 18.68 | 260,024 | +1.00(+5.68%) |
Mar 09, 2020 | 19.52 | 20.03 | 17.53 | 17.68 | 298,174 | -2.64(-13.01%) |
Mar 06, 2020 | 19.81 | 20.64 | 19.73 | 20.32 | 333,465 | -0.29(-1.39%) |
Mar 05, 2020 | 21.07 | 21.13 | 20.22 | 20.61 | 275,704 | -1.08(-5.00%) |
Mar 04, 2020 | 21.76 | 21.94 | 20.78 | 21.69 | 228,258 | -0.04(-0.21%) |
Mar 03, 2020 | 22.59 | 22.93 | 21.36 | 21.74 | 250,282 | -0.95(-4.19%) |
Mar 02, 2020 | 21.92 | 22.71 | 21.60 | 22.69 | 327,630 | +0.82(+3.73%) |
Feb 28, 2020 | 21.73 | 22.18 | 21.16 | 21.87 | 423,081 | -0.56(-2.48%) |
Feb 27, 2020 | 22.99 | 23.42 | 22.42 | 22.43 | 258,331 | -1.08(-4.57%) |
Feb 26, 2020 | 23.78 | 23.98 | 23.50 | 23.50 | 201,933 | -0.11(-0.46%) |
Feb 25, 2020 | 24.45 | 24.45 | 23.30 | 23.61 | 304,630 | -0.85(-3.48%) |
Feb 24, 2020 | 23.92 | 24.52 | 23.75 | 24.46 | 433,549 | -0.24(-0.98%) |
Feb 21, 2020 | 24.55 | 24.80 | 24.20 | 24.70 | 306,011 | +0.08(+0.33%) |
Feb 20, 2020 | 24.66 | 24.89 | 24.51 | 24.62 | 150,894 | -0.07(-0.29%) |
Feb 19, 2020 | 24.67 | 24.80 | 24.52 | 24.70 | 171,538 | +0.07(+0.29%) |
Feb 18, 2020 | 25.30 | 25.39 | 24.47 | 24.62 | 235,479 | -0.74(-2.93%) |
Feb 14, 2020 | 25.71 | 25.71 | 25.16 | 25.37 | 172,647 | -0.38(-1.46%) |
Feb 13, 2020 | 25.39 | 25.80 | 25.39 | 25.74 | 112,549 | +0.20(+0.77%) |
Feb 12, 2020 | 25.81 | 25.87 | 25.45 | 25.55 | 169,601 | -0.03(-0.10%) |
Feb 11, 2020 | 25.82 | 26.14 | 25.53 | 25.57 | 169,772 | -0.13(-0.52%) |
Feb 10, 2020 | 25.55 | 25.77 | 25.48 | 25.71 | 191,079 | +0.04(+0.14%) |
Feb 07, 2020 | 25.66 | 25.79 | 25.55 | 25.67 | 141,914 | -0.09(-0.35%) |
Feb 06, 2020 | 26.08 | 26.16 | 25.68 | 25.76 | 158,879 | -0.10(-0.38%) |
Feb 05, 2020 | 25.72 | 26.01 | 25.67 | 25.86 | 219,792 | +0.25(+0.97%) |
Feb 04, 2020 | 25.77 | 25.86 | 25.56 | 25.61 | 190,077 | +0.26(+1.02%) |
Feb 03, 2020 | 25.11 | 25.48 | 25.08 | 25.35 | 266,675 | +0.34(+1.35%) |
Jan 31, 2020 | 25.58 | 25.64 | 24.92 | 25.01 | 273,024 | -0.84(-3.23%) |
Jan 30, 2020 | 25.40 | 25.88 | 25.40 | 25.85 | 188,097 | +0.20(+0.80%) |
Jan 29, 2020 | 26.04 | 26.08 | 25.44 | 25.64 | 347,883 | -0.63(-2.40%) |
Jan 28, 2020 | 28.35 | 28.35 | 26.17 | 26.27 | 305,144 | -0.50(-1.86%) |
Jan 27, 2020 | 26.71 | 27.08 | 26.58 | 26.77 | 145,945 | -0.44(-1.60%) |
Jan 24, 2020 | 27.98 | 27.98 | 26.90 | 27.21 | 191,995 | -0.68(-2.42%) |
Jan 23, 2020 | 27.58 | 27.95 | 27.37 | 27.88 | 305,603 | +0.16(+0.58%) |
Jan 22, 2020 | 27.90 | 27.91 | 27.61 | 27.72 | 105,770 | -0.19(-0.67%) |
Jan 21, 2020 | 28.29 | 28.33 | 27.86 | 27.91 | 155,812 | -0.55(-1.94%) |
Jan 17, 2020 | 28.51 | 28.58 | 28.32 | 28.46 | 151,367 | +0.14(+0.50%) |
Jan 16, 2020 | 28.12 | 28.41 | 28.08 | 28.32 | 88,874 | +0.39(+1.40%) |
Jan 15, 2020 | 28.01 | 28.15 | 27.73 | 27.93 | 110,513 | -0.31(-1.10%) |
Jan 14, 2020 | 28.10 | 28.31 | 27.95 | 28.24 | 169,042 | +0.01(+0.03%) |
Jan 13, 2020 | 27.93 | 28.24 | 27.79 | 28.23 | 170,970 | +0.29(+1.05%) |
Jan 10, 2020 | 28.31 | 28.42 | 27.83 | 27.94 | 124,583 | -0.38(-1.35%) |
Jan 09, 2020 | 28.43 | 28.50 | 28.26 | 28.32 | 126,883 | +0.02(+0.06%) |
Jan 08, 2020 | 27.91 | 28.45 | 27.91 | 28.30 | 160,999 | +0.38(+1.37%) |
Jan 07, 2020 | 28.47 | 28.64 | 27.60 | 27.92 | 305,539 | -0.69(-2.42%) |
Jan 06, 2020 | 28.55 | 28.67 | 28.32 | 28.61 | 164,672 | -0.24(-0.83%) |
Jan 03, 2020 | 28.66 | 28.94 | 28.59 | 28.85 | 159,020 | -0.24(-0.82%) |