Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.43 | 20.59 | 18.37 | 20.53 | 853,650 | +1.83(+9.79%) |
Mar 30, 2020 | 17.85 | 19.40 | 16.94 | 18.70 | 805,542 | +0.42(+2.30%) |
Mar 27, 2020 | 18.99 | 19.22 | 18.16 | 18.28 | 770,800 | -1.32(-6.73%) |
Mar 26, 2020 | 20.36 | 20.47 | 18.73 | 19.60 | 1,103,911 | -0.46(-2.29%) |
Mar 25, 2020 | 20.90 | 22.16 | 19.28 | 20.06 | 1,166,319 | -0.84(-4.02%) |
Mar 24, 2020 | 19.31 | 22.11 | 19.31 | 20.90 | 947,548 | +2.07(+10.99%) |
Mar 23, 2020 | 19.56 | 20.21 | 18.19 | 18.83 | 730,919 | -0.93(-4.71%) |
Mar 20, 2020 | 19.94 | 20.55 | 18.29 | 19.76 | 1,130,700 | +0.70(+3.67%) |
Mar 19, 2020 | 17.14 | 19.64 | 16.05 | 19.06 | 1,047,497 | +1.90(+11.07%) |
Mar 18, 2020 | 17.96 | 20.96 | 16.35 | 17.16 | 1,056,761 | -1.81(-9.54%) |
Mar 17, 2020 | 21.20 | 21.20 | 18.79 | 18.97 | 1,225,040 | -1.95(-9.32%) |
Mar 16, 2020 | 22.80 | 24.14 | 18.80 | 20.92 | 1,683,743 | -7.58(-26.60%) |
Mar 13, 2020 | 21.15 | 28.50 | 19.26 | 28.50 | 1,170,400 | +9.09(+46.83%) |
Mar 12, 2020 | 19.12 | 20.99 | 18.63 | 19.41 | 1,490,315 | -1.47(-7.04%) |
Mar 11, 2020 | 22.95 | 23.63 | 19.84 | 20.88 | 1,360,939 | -2.97(-12.45%) |
Mar 10, 2020 | 25.05 | 25.81 | 23.08 | 23.85 | 1,342,771 | +0.49(+2.10%) |
Mar 09, 2020 | 23.44 | 24.03 | 20.31 | 23.36 | 1,892,729 | -3.63(-13.45%) |
Mar 06, 2020 | 27.00 | 28.13 | 25.39 | 26.99 | 1,554,800 | -0.16(-0.59%) |
Mar 05, 2020 | 26.66 | 27.93 | 26.33 | 27.15 | 946,507 | -0.33(-1.20%) |
Mar 04, 2020 | 26.58 | 27.61 | 26.19 | 27.48 | 622,041 | +1.42(+5.45%) |
Mar 03, 2020 | 27.13 | 27.82 | 25.73 | 26.06 | 510,931 | -0.94(-3.48%) |
Mar 02, 2020 | 26.65 | 27.13 | 25.25 | 27.00 | 560,272 | +0.55(+2.08%) |
Feb 28, 2020 | 24.90 | 26.66 | 24.51 | 26.45 | 838,800 | +0.56(+2.16%) |
Feb 27, 2020 | 27.13 | 27.56 | 25.85 | 25.89 | 1,017,916 | -1.95(-7.00%) |
Feb 26, 2020 | 27.59 | 28.93 | 27.30 | 27.84 | 692,757 | +0.24(+0.87%) |
Feb 25, 2020 | 29.40 | 29.40 | 26.83 | 27.60 | 708,009 | -1.47(-5.06%) |
Feb 24, 2020 | 29.16 | 29.47 | 28.08 | 29.07 | 581,899 | -1.18(-3.90%) |
Feb 21, 2020 | 30.74 | 30.83 | 30.03 | 30.25 | 508,900 | -0.61(-1.98%) |
Feb 20, 2020 | 30.57 | 31.50 | 30.08 | 30.86 | 624,822 | +0.24(+0.78%) |
Feb 19, 2020 | 29.65 | 31.00 | 29.50 | 30.62 | 1,040,340 | +1.22(+4.15%) |
Feb 18, 2020 | 28.95 | 29.81 | 28.80 | 29.40 | 575,547 | +0.31(+1.07%) |
Feb 14, 2020 | 28.40 | 29.15 | 28.14 | 29.09 | 606,400 | +0.70(+2.47%) |
Feb 13, 2020 | 27.79 | 29.08 | 27.64 | 28.39 | 844,548 | +0.63(+2.27%) |
Feb 12, 2020 | 27.97 | 28.00 | 27.50 | 27.76 | 472,212 | +0.20(+0.73%) |
Feb 11, 2020 | 27.85 | 28.13 | 27.02 | 27.56 | 466,255 | +0.08(+0.29%) |
Feb 10, 2020 | 26.79 | 27.49 | 26.43 | 27.48 | 332,699 | +0.63(+2.35%) |
Feb 07, 2020 | 27.94 | 28.28 | 26.42 | 26.85 | 429,400 | -1.29(-4.58%) |
Feb 06, 2020 | 27.95 | 28.57 | 27.65 | 28.14 | 559,005 | +0.25(+0.90%) |
Feb 05, 2020 | 27.77 | 28.03 | 27.30 | 27.89 | 675,819 | +0.55(+2.01%) |
Feb 04, 2020 | 26.98 | 27.62 | 26.34 | 27.34 | 703,577 | +0.82(+3.09%) |
Feb 03, 2020 | 26.35 | 27.59 | 26.25 | 26.52 | 920,598 | +0.24(+0.91%) |
Jan 31, 2020 | 25.68 | 26.55 | 25.60 | 26.28 | 589,200 | +0.28(+1.08%) |
Jan 30, 2020 | 25.70 | 26.54 | 25.48 | 26.00 | 561,257 | +0.02(+0.08%) |
Jan 29, 2020 | 26.33 | 26.64 | 25.85 | 25.98 | 385,194 | -0.16(-0.61%) |
Jan 28, 2020 | 25.86 | 26.36 | 25.73 | 26.14 | 463,783 | +0.47(+1.83%) |
Jan 27, 2020 | 25.44 | 26.08 | 25.09 | 25.67 | 693,237 | -0.32(-1.23%) |
Jan 24, 2020 | 26.53 | 26.56 | 25.68 | 25.99 | 565,200 | -0.51(-1.91%) |
Jan 23, 2020 | 25.39 | 26.61 | 25.15 | 26.50 | 538,930 | +0.91(+3.54%) |
Jan 22, 2020 | 25.54 | 25.72 | 25.17 | 25.59 | 373,376 | +0.07(+0.27%) |
Jan 21, 2020 | 25.29 | 25.73 | 24.63 | 25.52 | 616,760 | +0.12(+0.49%) |
Jan 17, 2020 | 26.60 | 26.76 | 25.31 | 25.39 | 620,300 | -1.04(-3.92%) |
Jan 16, 2020 | 26.30 | 26.71 | 26.22 | 26.43 | 391,912 | +0.23(+0.88%) |
Jan 15, 2020 | 26.34 | 26.86 | 25.92 | 26.20 | 510,318 | -0.16(-0.61%) |
Jan 14, 2020 | 25.51 | 26.88 | 25.26 | 26.36 | 801,974 | +1.05(+4.15%) |
Jan 13, 2020 | 25.31 | 25.39 | 24.31 | 25.31 | 939,719 | +0.03(+0.12%) |
Jan 10, 2020 | 25.36 | 25.55 | 25.12 | 25.28 | 537,200 | -0.03(-0.12%) |
Jan 09, 2020 | 25.18 | 25.50 | 24.68 | 25.31 | 684,355 | +0.12(+0.48%) |
Jan 08, 2020 | 26.37 | 26.40 | 24.86 | 25.19 | 1,195,851 | -1.25(-4.73%) |
Jan 07, 2020 | 28.17 | 28.28 | 26.08 | 26.44 | 1,378,862 | -1.95(-6.87%) |
Jan 06, 2020 | 28.53 | 28.81 | 28.00 | 28.39 | 716,793 | -0.43(-1.47%) |
Jan 03, 2020 | 28.16 | 28.95 | 27.73 | 28.82 | 1,405,100 | +0.93(+3.32%) |