Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.50 | 16.50 | 14.89 | 15.51 | 1,285,797 | -1.02(-6.17%) |
Mar 30, 2020 | 17.78 | 18.07 | 16.00 | 16.53 | 697,522 | -1.25(-7.03%) |
Mar 27, 2020 | 16.93 | 18.22 | 16.74 | 17.78 | 1,367,500 | +0.07(+0.40%) |
Mar 26, 2020 | 15.50 | 17.81 | 15.41 | 17.71 | 1,326,923 | +2.54(+16.74%) |
Mar 25, 2020 | 15.27 | 16.53 | 15.03 | 15.17 | 1,175,997 | -0.97(-6.01%) |
Mar 24, 2020 | 16.81 | 17.04 | 15.24 | 16.14 | 1,113,444 | +0.70(+4.53%) |
Mar 23, 2020 | 15.01 | 15.66 | 14.38 | 15.44 | 1,128,866 | +0.47(+3.14%) |
Mar 20, 2020 | 16.26 | 16.47 | 14.77 | 14.97 | 1,486,600 | -1.05(-6.55%) |
Mar 19, 2020 | 16.05 | 17.73 | 15.81 | 16.02 | 868,866 | +0.33(+2.10%) |
Mar 18, 2020 | 16.90 | 19.35 | 15.56 | 15.69 | 1,279,444 | -2.19(-12.25%) |
Mar 17, 2020 | 15.19 | 18.00 | 14.75 | 17.88 | 1,331,860 | +3.05(+20.57%) |
Mar 16, 2020 | 14.64 | 17.05 | 14.55 | 14.83 | 1,258,512 | -1.99(-11.83%) |
Mar 13, 2020 | 17.03 | 17.68 | 14.10 | 16.82 | 1,362,200 | +0.81(+5.06%) |
Mar 12, 2020 | 16.60 | 17.59 | 16.00 | 16.01 | 1,165,203 | -2.45(-13.27%) |
Mar 11, 2020 | 19.95 | 20.38 | 17.93 | 18.46 | 1,135,629 | -2.07(-10.08%) |
Mar 10, 2020 | 20.88 | 20.90 | 19.55 | 20.53 | 1,314,567 | +0.53(+2.65%) |
Mar 09, 2020 | 19.93 | 20.88 | 19.51 | 20.00 | 956,243 | -1.67(-7.71%) |
Mar 06, 2020 | 21.90 | 22.68 | 21.20 | 21.67 | 696,700 | -1.04(-4.58%) |
Mar 05, 2020 | 21.75 | 23.61 | 21.68 | 22.71 | 810,942 | +0.41(+1.84%) |
Mar 04, 2020 | 21.59 | 22.55 | 21.52 | 22.30 | 1,029,414 | +1.58(+7.63%) |
Mar 03, 2020 | 23.01 | 23.01 | 20.59 | 20.72 | 1,024,202 | -2.27(-9.87%) |
Mar 02, 2020 | 21.69 | 23.23 | 20.86 | 22.99 | 1,182,066 | +1.56(+7.28%) |
Feb 28, 2020 | 19.44 | 21.46 | 19.00 | 21.43 | 952,000 | +0.96(+4.69%) |
Feb 27, 2020 | 21.00 | 21.38 | 20.02 | 20.47 | 826,708 | -1.17(-5.41%) |
Feb 26, 2020 | 21.67 | 22.81 | 20.88 | 21.64 | 1,037,110 | +0.15(+0.70%) |
Feb 25, 2020 | 22.18 | 22.95 | 21.00 | 21.49 | 1,002,627 | -0.15(-0.69%) |
Feb 24, 2020 | 21.00 | 22.44 | 20.55 | 21.64 | 1,647,294 | -3.24(-13.02%) |
Feb 21, 2020 | 25.49 | 25.49 | 24.67 | 24.88 | 721,800 | -0.60(-2.35%) |
Feb 20, 2020 | 25.14 | 25.60 | 24.26 | 25.48 | 577,737 | +0.30(+1.19%) |
Feb 19, 2020 | 25.29 | 25.98 | 25.05 | 25.18 | 863,670 | -0.07(-0.28%) |
Feb 18, 2020 | 24.19 | 25.41 | 24.02 | 25.25 | 774,704 | +0.99(+4.08%) |
Feb 14, 2020 | 22.83 | 24.39 | 22.65 | 24.26 | 951,300 | +2.03(+9.13%) |
Feb 13, 2020 | 22.53 | 22.96 | 22.16 | 22.23 | 319,164 | -0.50(-2.20%) |
Feb 12, 2020 | 22.38 | 22.83 | 21.81 | 22.73 | 355,728 | +0.51(+2.30%) |
Feb 11, 2020 | 22.47 | 22.47 | 21.74 | 22.22 | 428,668 | -0.06(-0.27%) |
Feb 10, 2020 | 21.38 | 22.75 | 21.32 | 22.28 | 840,522 | +0.93(+4.36%) |
Feb 07, 2020 | 21.62 | 21.73 | 20.96 | 21.35 | 346,500 | -0.43(-1.97%) |
Feb 06, 2020 | 21.91 | 22.30 | 21.67 | 21.78 | 378,660 | -0.11(-0.50%) |
Feb 05, 2020 | 21.86 | 22.29 | 21.67 | 21.89 | 491,231 | +0.27(+1.25%) |
Feb 04, 2020 | 21.92 | 22.00 | 20.70 | 21.62 | 1,242,896 | +0.23(+1.08%) |
Feb 03, 2020 | 21.15 | 22.01 | 20.95 | 21.39 | 916,831 | +0.46(+2.20%) |
Jan 31, 2020 | 21.34 | 21.34 | 20.40 | 20.93 | 890,000 | -0.39(-1.83%) |
Jan 30, 2020 | 22.03 | 22.19 | 21.00 | 21.32 | 846,708 | -0.88(-3.96%) |
Jan 29, 2020 | 21.98 | 22.51 | 21.44 | 22.20 | 742,525 | +0.39(+1.79%) |
Jan 28, 2020 | 21.43 | 22.01 | 20.72 | 21.81 | 1,087,671 | +0.45(+2.11%) |
Jan 27, 2020 | 20.32 | 22.40 | 20.26 | 21.36 | 1,426,396 | -1.04(-4.64%) |
Jan 24, 2020 | 24.67 | 25.13 | 22.12 | 22.40 | 3,894,500 | -4.32(-16.17%) |
Jan 23, 2020 | 26.05 | 27.03 | 25.59 | 26.72 | 2,135,637 | +1.21(+4.74%) |
Jan 22, 2020 | 26.30 | 26.58 | 25.40 | 25.51 | 1,193,504 | -0.50(-1.92%) |
Jan 21, 2020 | 27.67 | 27.82 | 25.85 | 26.01 | 1,765,027 | -0.71(-2.66%) |
Jan 17, 2020 | 25.86 | 27.05 | 25.70 | 26.72 | 1,255,600 | +1.18(+4.62%) |
Jan 16, 2020 | 26.45 | 26.54 | 24.94 | 25.54 | 1,188,759 | -0.61(-2.33%) |
Jan 15, 2020 | 25.49 | 26.25 | 25.41 | 26.15 | 1,383,825 | +0.87(+3.44%) |
Jan 14, 2020 | 24.26 | 25.63 | 24.04 | 25.28 | 948,071 | +0.87(+3.56%) |
Jan 13, 2020 | 23.99 | 24.47 | 23.51 | 24.41 | 716,643 | +0.51(+2.13%) |
Jan 10, 2020 | 24.36 | 24.94 | 23.85 | 23.90 | 1,589,800 | -0.44(-1.81%) |
Jan 09, 2020 | 24.13 | 24.79 | 23.96 | 24.34 | 706,101 | +0.30(+1.25%) |
Jan 08, 2020 | 23.41 | 24.19 | 22.55 | 24.04 | 1,325,156 | +0.24(+1.01%) |
Jan 07, 2020 | 24.54 | 25.45 | 23.53 | 23.80 | 1,536,143 | -0.74(-3.02%) |
Jan 06, 2020 | 21.57 | 24.74 | 21.40 | 24.54 | 2,791,849 | +0.01(+0.04%) |
Jan 03, 2020 | 24.43 | 24.95 | 23.74 | 24.53 | 1,225,100 | -0.37(-1.49%) |