Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.12 | 18.64 | 17.61 | 18.02 | 1,622,757 | -0.33(-1.78%) |
Mar 30, 2020 | 18.59 | 18.86 | 17.24 | 18.35 | 1,128,203 | +0.08(+0.43%) |
Mar 27, 2020 | 18.44 | 18.82 | 18.04 | 18.27 | 840,629 | -0.82(-4.30%) |
Mar 26, 2020 | 17.66 | 19.17 | 17.50 | 19.09 | 1,434,468 | +1.43(+8.11%) |
Mar 25, 2020 | 16.62 | 17.97 | 16.24 | 17.66 | 1,168,898 | +0.79(+4.69%) |
Mar 24, 2020 | 15.84 | 17.00 | 15.12 | 16.87 | 1,326,997 | +1.66(+10.92%) |
Mar 23, 2020 | 15.69 | 15.69 | 13.86 | 15.21 | 1,370,848 | -0.42(-2.66%) |
Mar 20, 2020 | 17.64 | 17.95 | 15.32 | 15.62 | 2,781,150 | -2.11(-11.92%) |
Mar 19, 2020 | 16.36 | 20.76 | 15.64 | 17.74 | 3,105,565 | +1.33(+8.13%) |
Mar 18, 2020 | 16.32 | 17.22 | 15.45 | 16.40 | 1,527,976 | -0.96(-5.52%) |
Mar 17, 2020 | 15.63 | 17.39 | 15.24 | 17.36 | 1,745,463 | +1.95(+12.63%) |
Mar 16, 2020 | 16.80 | 17.21 | 15.24 | 15.42 | 1,078,725 | -2.93(-15.95%) |
Mar 13, 2020 | 18.26 | 18.54 | 16.66 | 18.34 | 1,598,278 | +0.91(+5.22%) |
Mar 12, 2020 | 18.70 | 18.94 | 17.42 | 17.43 | 1,200,362 | -2.78(-13.74%) |
Mar 11, 2020 | 20.63 | 20.86 | 19.73 | 20.21 | 1,121,640 | -0.94(-4.44%) |
Mar 10, 2020 | 22.59 | 22.59 | 20.43 | 21.15 | 1,218,302 | -0.89(-4.04%) |
Mar 09, 2020 | 22.94 | 23.07 | 21.78 | 22.04 | 1,207,330 | -1.96(-8.15%) |
Mar 06, 2020 | 23.95 | 24.35 | 23.39 | 23.99 | 1,277,489 | -0.79(-3.19%) |
Mar 05, 2020 | 24.42 | 24.91 | 23.89 | 24.78 | 1,385,359 | -0.16(-0.63%) |
Mar 04, 2020 | 24.45 | 24.98 | 23.93 | 24.94 | 699,754 | +0.85(+3.53%) |
Mar 03, 2020 | 25.23 | 25.45 | 23.86 | 24.09 | 1,046,246 | -1.06(-4.20%) |
Mar 02, 2020 | 24.86 | 25.18 | 24.25 | 25.15 | 1,473,363 | +0.53(+2.17%) |
Feb 28, 2020 | 23.49 | 24.76 | 23.49 | 24.62 | 2,959,484 | +0.25(+1.01%) |
Feb 27, 2020 | 24.00 | 24.84 | 23.75 | 24.37 | 2,145,176 | -0.15(-0.60%) |
Feb 26, 2020 | 24.58 | 24.87 | 24.20 | 24.52 | 1,296,187 | +0.42(+1.76%) |
Feb 25, 2020 | 24.76 | 24.81 | 24.02 | 24.09 | 1,832,056 | -0.65(-2.63%) |
Feb 24, 2020 | 24.33 | 24.91 | 24.32 | 24.74 | 920,153 | -0.33(-1.30%) |
Feb 21, 2020 | 25.25 | 25.46 | 24.93 | 25.07 | 1,239,483 | -0.26(-1.01%) |
Feb 20, 2020 | 24.70 | 25.37 | 24.67 | 25.33 | 897,156 | +0.43(+1.74%) |
Feb 19, 2020 | 25.14 | 25.35 | 24.83 | 24.89 | 1,380,764 | -0.03(-0.12%) |
Feb 18, 2020 | 24.27 | 25.00 | 24.26 | 24.92 | 1,471,564 | +0.59(+2.43%) |
Feb 14, 2020 | 24.79 | 24.81 | 24.10 | 24.33 | 1,640,776 | -0.44(-1.79%) |
Feb 13, 2020 | 23.15 | 24.91 | 23.15 | 24.77 | 3,192,601 | +1.91(+8.37%) |
Feb 12, 2020 | 23.28 | 23.33 | 22.67 | 22.86 | 1,037,421 | -0.21(-0.90%) |
Feb 11, 2020 | 23.24 | 23.49 | 23.03 | 23.07 | 1,001,514 | -0.10(-0.43%) |
Feb 10, 2020 | 23.21 | 23.37 | 22.83 | 23.17 | 1,987,388 | -0.11(-0.47%) |
Feb 07, 2020 | 23.95 | 23.95 | 23.17 | 23.28 | 2,340,199 | -0.78(-3.24%) |
Feb 06, 2020 | 23.55 | 24.78 | 23.55 | 24.05 | 4,490,930 | -4.94(-17.03%) |
Feb 05, 2020 | 28.59 | 29.02 | 28.27 | 28.99 | 810,014 | +0.65(+2.30%) |
Feb 04, 2020 | 28.25 | 28.44 | 28.19 | 28.34 | 492,762 | +0.42(+1.52%) |
Feb 03, 2020 | 27.83 | 28.08 | 27.67 | 27.92 | 652,919 | +0.25(+0.89%) |
Jan 31, 2020 | 28.42 | 28.50 | 27.42 | 27.67 | 1,330,068 | -0.86(-3.01%) |
Jan 30, 2020 | 28.36 | 28.58 | 28.09 | 28.53 | 1,180,537 | -0.01(-0.03%) |
Jan 29, 2020 | 28.59 | 28.71 | 28.35 | 28.54 | 883,038 | -0.04(-0.14%) |
Jan 28, 2020 | 27.97 | 28.67 | 27.80 | 28.58 | 622,476 | +0.69(+2.47%) |
Jan 27, 2020 | 27.23 | 28.13 | 27.16 | 27.89 | 817,136 | +0.14(+0.50%) |
Jan 24, 2020 | 28.06 | 28.08 | 27.51 | 27.75 | 685,626 | -0.28(-0.98%) |
Jan 23, 2020 | 28.38 | 28.47 | 27.61 | 28.03 | 1,158,230 | -0.31(-1.08%) |
Jan 22, 2020 | 28.14 | 28.44 | 28.07 | 28.33 | 1,346,092 | +0.46(+1.66%) |
Jan 21, 2020 | 27.75 | 27.95 | 27.60 | 27.87 | 527,615 | -0.07(-0.25%) |
Jan 17, 2020 | 28.23 | 28.26 | 27.55 | 27.94 | 1,017,738 | -0.06(-0.21%) |
Jan 16, 2020 | 27.46 | 28.01 | 27.01 | 28.00 | 1,069,901 | +0.72(+2.64%) |
Jan 15, 2020 | 26.09 | 27.38 | 26.07 | 27.28 | 1,690,152 | +1.14(+4.38%) |
Jan 14, 2020 | 26.37 | 26.51 | 26.06 | 26.13 | 637,970 | -0.19(-0.71%) |
Jan 13, 2020 | 25.71 | 26.32 | 25.71 | 26.32 | 1,172,321 | +0.59(+2.30%) |
Jan 10, 2020 | 26.07 | 26.17 | 25.63 | 25.73 | 602,243 | -0.32(-1.21%) |
Jan 09, 2020 | 25.83 | 26.12 | 25.60 | 26.05 | 693,046 | +0.41(+1.62%) |
Jan 08, 2020 | 25.73 | 25.87 | 25.46 | 25.63 | 890,817 | -0.02(-0.08%) |
Jan 07, 2020 | 25.89 | 26.32 | 25.44 | 25.65 | 1,136,750 | -0.33(-1.25%) |
Jan 06, 2020 | 26.00 | 26.11 | 25.78 | 25.98 | 1,186,653 | -0.14(-0.53%) |
Jan 03, 2020 | 25.68 | 26.14 | 25.63 | 26.11 | 2,207,009 | +0.15(+0.57%) |