Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.52 | 19.23 | 18.15 | 18.44 | 144,540 | -0.16(-0.86%) |
Mar 30, 2020 | 18.40 | 19.01 | 18.00 | 18.60 | 369,364 | -0.82(-4.22%) |
Mar 27, 2020 | 19.60 | 19.70 | 19.03 | 19.42 | 284,000 | -0.28(-1.42%) |
Mar 26, 2020 | 20.26 | 20.64 | 19.50 | 19.70 | 360,654 | -0.18(-0.91%) |
Mar 25, 2020 | 18.93 | 20.48 | 18.83 | 19.88 | 408,414 | +0.99(+5.24%) |
Mar 24, 2020 | 18.66 | 19.18 | 17.88 | 18.89 | 665,683 | +2.67(+16.46%) |
Mar 23, 2020 | 15.33 | 16.37 | 15.20 | 16.22 | 724,552 | +1.76(+12.17%) |
Mar 20, 2020 | 14.76 | 15.20 | 14.20 | 14.46 | 394,100 | +0.75(+5.47%) |
Mar 19, 2020 | 13.70 | 14.00 | 13.05 | 13.71 | 529,997 | +0.28(+2.08%) |
Mar 18, 2020 | 13.96 | 14.46 | 12.66 | 13.43 | 581,502 | -1.69(-11.18%) |
Mar 17, 2020 | 14.56 | 16.28 | 14.14 | 15.12 | 925,875 | -0.24(-1.56%) |
Mar 16, 2020 | 14.95 | 16.67 | 14.00 | 15.36 | 940,247 | -4.96(-24.41%) |
Mar 13, 2020 | 23.77 | 23.81 | 19.83 | 20.32 | 873,600 | -3.22(-13.68%) |
Mar 12, 2020 | 24.82 | 25.23 | 23.05 | 23.54 | 483,085 | -3.48(-12.88%) |
Mar 11, 2020 | 27.62 | 27.82 | 26.77 | 27.02 | 370,564 | -0.40(-1.46%) |
Mar 10, 2020 | 27.95 | 27.95 | 27.19 | 27.42 | 366,524 | -0.38(-1.37%) |
Mar 09, 2020 | 27.45 | 28.07 | 26.98 | 27.80 | 259,241 | -1.18(-4.07%) |
Mar 06, 2020 | 29.16 | 29.24 | 28.02 | 28.98 | 279,400 | -0.37(-1.26%) |
Mar 05, 2020 | 28.79 | 29.40 | 28.71 | 29.35 | 194,829 | +0.68(+2.37%) |
Mar 04, 2020 | 28.39 | 28.70 | 28.13 | 28.67 | 95,129 | +0.29(+1.02%) |
Mar 03, 2020 | 27.36 | 29.42 | 27.30 | 28.38 | 452,265 | +1.57(+5.86%) |
Mar 02, 2020 | 27.01 | 27.25 | 26.75 | 26.81 | 297,325 | +0.16(+0.60%) |
Feb 28, 2020 | 28.17 | 28.17 | 25.98 | 26.65 | 677,600 | -3.68(-12.13%) |
Feb 27, 2020 | 31.54 | 31.68 | 30.31 | 30.33 | 575,002 | -0.85(-2.73%) |
Feb 26, 2020 | 31.20 | 31.60 | 30.86 | 31.18 | 347,967 | -0.05(-0.16%) |
Feb 25, 2020 | 32.83 | 33.15 | 31.12 | 31.23 | 536,066 | -2.78(-8.17%) |
Feb 24, 2020 | 34.62 | 35.13 | 33.64 | 34.01 | 955,876 | +0.47(+1.40%) |
Feb 21, 2020 | 33.48 | 34.03 | 33.43 | 33.54 | 616,400 | +0.42(+1.27%) |
Feb 20, 2020 | 32.86 | 33.30 | 32.80 | 33.12 | 389,209 | -0.32(-0.96%) |
Feb 19, 2020 | 32.61 | 33.44 | 32.48 | 33.44 | 401,933 | +0.91(+2.80%) |
Feb 18, 2020 | 31.68 | 32.57 | 31.51 | 32.53 | 490,226 | +1.71(+5.55%) |
Feb 14, 2020 | 31.06 | 31.06 | 30.78 | 30.82 | 276,100 | +0.29(+0.95%) |
Feb 13, 2020 | 30.73 | 30.81 | 30.47 | 30.53 | 344,696 | +0.55(+1.83%) |
Feb 12, 2020 | 30.06 | 30.27 | 29.91 | 29.98 | 292,859 | -0.58(-1.90%) |
Feb 11, 2020 | 30.73 | 30.82 | 30.28 | 30.56 | 166,834 | -0.47(-1.51%) |
Feb 10, 2020 | 30.99 | 31.24 | 30.81 | 31.03 | 262,129 | +0.26(+0.85%) |
Feb 07, 2020 | 31.12 | 31.16 | 30.55 | 30.77 | 190,300 | -0.37(-1.19%) |
Feb 06, 2020 | 31.22 | 31.26 | 30.83 | 31.14 | 286,509 | +0.66(+2.17%) |
Feb 05, 2020 | 30.47 | 30.61 | 30.26 | 30.48 | 92,763 | -0.05(-0.16%) |
Feb 04, 2020 | 30.77 | 30.77 | 30.17 | 30.53 | 168,344 | -0.09(-0.29%) |
Feb 03, 2020 | 31.08 | 31.11 | 30.39 | 30.62 | 377,094 | -1.29(-4.04%) |
Jan 31, 2020 | 31.40 | 32.18 | 31.40 | 31.91 | 255,600 | +0.51(+1.62%) |
Jan 30, 2020 | 31.53 | 31.99 | 31.08 | 31.40 | 544,224 | +1.06(+3.49%) |
Jan 29, 2020 | 29.90 | 30.42 | 29.87 | 30.34 | 209,045 | +0.34(+1.13%) |
Jan 28, 2020 | 31.02 | 31.08 | 29.88 | 30.00 | 537,721 | -2.27(-7.03%) |
Jan 27, 2020 | 32.86 | 32.89 | 32.08 | 32.27 | 211,609 | -0.08(-0.25%) |
Jan 24, 2020 | 31.44 | 32.43 | 31.43 | 32.35 | 292,400 | +1.17(+3.75%) |
Jan 23, 2020 | 31.02 | 31.45 | 30.98 | 31.18 | 220,742 | -0.21(-0.67%) |
Jan 22, 2020 | 31.57 | 31.65 | 31.25 | 31.39 | 252,249 | +0.15(+0.48%) |
Jan 21, 2020 | 30.70 | 31.51 | 30.63 | 31.24 | 508,418 | -0.78(-2.44%) |
Jan 17, 2020 | 32.05 | 32.26 | 31.75 | 32.02 | 338,300 | +0.17(+0.53%) |
Jan 16, 2020 | 31.86 | 32.00 | 31.66 | 31.85 | 299,060 | -0.17(-0.53%) |
Jan 15, 2020 | 31.71 | 32.10 | 31.59 | 32.02 | 98,006 | +0.69(+2.20%) |
Jan 14, 2020 | 31.22 | 31.47 | 31.00 | 31.33 | 168,127 | -0.63(-1.97%) |
Jan 13, 2020 | 32.19 | 32.19 | 31.72 | 31.96 | 504,843 | -0.36(-1.11%) |
Jan 10, 2020 | 32.00 | 32.57 | 31.92 | 32.32 | 353,400 | +0.66(+2.08%) |
Jan 09, 2020 | 31.67 | 31.85 | 31.36 | 31.66 | 216,897 | -0.82(-2.52%) |
Jan 08, 2020 | 33.46 | 33.50 | 32.25 | 32.48 | 634,215 | -0.96(-2.87%) |
Jan 07, 2020 | 32.70 | 33.62 | 32.55 | 33.44 | 505,768 | +0.83(+2.55%) |
Jan 06, 2020 | 33.48 | 33.53 | 32.16 | 32.61 | 568,174 | +0.41(+1.27%) |
Jan 03, 2020 | 32.55 | 32.67 | 32.11 | 32.20 | 528,400 | +0.02(+0.06%) |