Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.22 | 18.11 | 17.13 | 17.73 | 669,783 | +0.53(+3.08%) |
Mar 30, 2020 | 16.61 | 17.20 | 16.12 | 17.20 | 738,292 | +0.68(+4.12%) |
Mar 27, 2020 | 16.86 | 17.49 | 16.44 | 16.52 | 807,300 | -1.18(-6.67%) |
Mar 26, 2020 | 18.20 | 18.54 | 17.42 | 17.70 | 414,001 | -0.28(-1.56%) |
Mar 25, 2020 | 17.56 | 19.13 | 17.36 | 17.98 | 626,026 | +0.44(+2.51%) |
Mar 24, 2020 | 16.15 | 17.66 | 16.14 | 17.54 | 608,718 | +2.27(+14.87%) |
Mar 23, 2020 | 16.33 | 16.37 | 14.71 | 15.27 | 1,035,052 | -0.73(-4.56%) |
Mar 20, 2020 | 16.13 | 16.68 | 15.68 | 16.00 | 1,516,200 | +0.11(+0.69%) |
Mar 19, 2020 | 15.49 | 16.73 | 14.77 | 15.89 | 861,049 | +0.29(+1.86%) |
Mar 18, 2020 | 14.23 | 15.74 | 13.38 | 15.60 | 1,183,772 | +0.28(+1.83%) |
Mar 17, 2020 | 15.55 | 16.26 | 14.71 | 15.32 | 1,578,018 | -0.59(-3.71%) |
Mar 16, 2020 | 14.97 | 17.43 | 13.85 | 15.91 | 1,159,963 | -3.00(-15.86%) |
Mar 13, 2020 | 18.62 | 19.19 | 17.52 | 18.91 | 1,150,300 | +1.51(+8.68%) |
Mar 12, 2020 | 19.00 | 19.00 | 17.25 | 17.40 | 1,065,574 | -2.41(-12.17%) |
Mar 11, 2020 | 20.79 | 21.16 | 19.43 | 19.81 | 720,945 | -1.81(-8.37%) |
Mar 10, 2020 | 20.58 | 21.80 | 20.00 | 21.62 | 714,701 | +1.96(+9.97%) |
Mar 09, 2020 | 21.10 | 21.59 | 19.64 | 19.66 | 715,755 | -3.61(-15.51%) |
Mar 06, 2020 | 23.18 | 23.69 | 22.67 | 23.27 | 499,300 | -0.91(-3.76%) |
Mar 05, 2020 | 25.22 | 25.40 | 24.00 | 24.18 | 485,065 | -1.70(-6.57%) |
Mar 04, 2020 | 25.60 | 26.02 | 24.74 | 25.88 | 383,321 | +0.80(+3.19%) |
Mar 03, 2020 | 26.01 | 26.98 | 24.93 | 25.08 | 809,956 | -1.02(-3.91%) |
Mar 02, 2020 | 25.34 | 26.14 | 24.75 | 26.10 | 832,378 | +1.57(+6.40%) |
Feb 28, 2020 | 24.08 | 24.82 | 23.65 | 24.53 | 1,238,500 | -0.82(-3.23%) |
Feb 27, 2020 | 25.30 | 26.58 | 23.77 | 25.35 | 1,225,267 | -2.57(-9.22%) |
Feb 26, 2020 | 28.46 | 28.87 | 27.81 | 27.93 | 428,838 | -0.48(-1.71%) |
Feb 25, 2020 | 30.06 | 30.22 | 28.39 | 28.41 | 478,443 | -1.65(-5.49%) |
Feb 24, 2020 | 29.70 | 30.28 | 28.91 | 30.06 | 495,627 | -0.47(-1.54%) |
Feb 21, 2020 | 30.98 | 30.98 | 30.28 | 30.53 | 500,100 | -0.45(-1.45%) |
Feb 20, 2020 | 30.19 | 31.47 | 30.19 | 30.98 | 784,379 | +0.70(+2.31%) |
Feb 19, 2020 | 30.80 | 30.96 | 30.27 | 30.28 | 428,475 | -0.38(-1.24%) |
Feb 18, 2020 | 30.65 | 30.77 | 30.37 | 30.66 | 296,565 | -0.04(-0.13%) |
Feb 14, 2020 | 31.08 | 31.20 | 30.48 | 30.70 | 150,000 | -0.41(-1.32%) |
Feb 13, 2020 | 30.67 | 31.30 | 30.67 | 31.11 | 194,638 | +0.45(+1.47%) |
Feb 12, 2020 | 30.95 | 31.19 | 30.56 | 30.66 | 524,877 | -0.20(-0.65%) |
Feb 11, 2020 | 30.47 | 30.92 | 30.44 | 30.86 | 233,295 | +0.61(+2.02%) |
Feb 10, 2020 | 29.82 | 30.34 | 29.48 | 30.25 | 206,813 | +0.38(+1.27%) |
Feb 07, 2020 | 30.58 | 30.60 | 29.83 | 29.87 | 157,600 | -0.80(-2.61%) |
Feb 06, 2020 | 31.10 | 31.16 | 30.66 | 30.67 | 198,440 | -0.39(-1.26%) |
Feb 05, 2020 | 29.93 | 31.29 | 29.68 | 31.06 | 484,844 | +1.96(+6.75%) |
Feb 04, 2020 | 28.85 | 29.40 | 28.72 | 29.09 | 375,276 | +0.45(+1.55%) |
Feb 03, 2020 | 29.40 | 29.65 | 28.55 | 28.65 | 587,651 | -0.54(-1.83%) |
Jan 31, 2020 | 30.42 | 30.48 | 29.02 | 29.18 | 534,900 | -1.36(-4.44%) |
Jan 30, 2020 | 30.63 | 30.87 | 30.17 | 30.54 | 144,800 | -0.16(-0.52%) |
Jan 29, 2020 | 31.21 | 31.40 | 30.13 | 30.70 | 352,552 | -0.35(-1.13%) |
Jan 28, 2020 | 31.34 | 31.53 | 30.98 | 31.05 | 257,989 | -0.05(-0.18%) |
Jan 27, 2020 | 30.76 | 31.22 | 30.53 | 31.11 | 271,648 | +0.03(+0.08%) |
Jan 24, 2020 | 31.15 | 31.65 | 30.77 | 31.08 | 238,600 | -0.01(-0.03%) |
Jan 23, 2020 | 31.44 | 31.44 | 31.04 | 31.09 | 480,344 | -0.32(-1.02%) |
Jan 22, 2020 | 31.17 | 31.67 | 30.99 | 31.41 | 370,225 | +0.49(+1.58%) |
Jan 21, 2020 | 30.79 | 31.00 | 30.66 | 30.92 | 216,698 | +0.12(+0.39%) |
Jan 17, 2020 | 31.00 | 31.15 | 30.79 | 30.80 | 262,200 | +0.06(+0.20%) |
Jan 16, 2020 | 30.82 | 31.20 | 30.41 | 30.74 | 342,767 | +0.16(+0.52%) |
Jan 15, 2020 | 29.88 | 30.58 | 29.87 | 30.58 | 206,944 | +0.56(+1.87%) |
Jan 14, 2020 | 29.91 | 30.32 | 29.80 | 30.02 | 259,343 | -0.08(-0.27%) |
Jan 13, 2020 | 29.83 | 30.17 | 29.69 | 30.10 | 240,273 | +0.35(+1.18%) |
Jan 10, 2020 | 29.89 | 29.94 | 29.52 | 29.75 | 228,300 | -0.14(-0.47%) |
Jan 09, 2020 | 29.82 | 30.20 | 29.58 | 29.89 | 293,980 | +0.21(+0.71%) |
Jan 08, 2020 | 29.38 | 29.99 | 29.34 | 29.68 | 301,854 | +0.35(+1.19%) |
Jan 07, 2020 | 29.01 | 29.50 | 29.01 | 29.33 | 260,172 | +0.25(+0.88%) |
Jan 06, 2020 | 28.69 | 29.09 | 28.39 | 29.07 | 324,707 | +0.36(+1.27%) |
Jan 03, 2020 | 28.50 | 28.92 | 28.17 | 28.71 | 226,000 | -0.02(-0.07%) |