Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.51 | 13.75 | 13.08 | 13.31 | 1,601,099 | +0.19(+1.46%) |
Mar 30, 2020 | 12.78 | 13.23 | 12.42 | 13.12 | 1,690,714 | +0.14(+1.07%) |
Mar 27, 2020 | 13.39 | 13.39 | 12.93 | 12.98 | 2,684,023 | -0.90(-6.45%) |
Mar 26, 2020 | 13.33 | 14.21 | 13.15 | 13.88 | 4,040,409 | +0.71(+5.42%) |
Mar 25, 2020 | 12.93 | 13.79 | 12.29 | 13.16 | 5,691,235 | +0.59(+4.71%) |
Mar 24, 2020 | 11.77 | 12.64 | 11.73 | 12.57 | 4,451,041 | +1.74(+16.09%) |
Mar 23, 2020 | 11.63 | 11.63 | 10.68 | 10.83 | 4,041,395 | -0.79(-6.76%) |
Mar 20, 2020 | 11.81 | 12.11 | 11.19 | 11.61 | 4,636,417 | +0.11(+0.96%) |
Mar 19, 2020 | 10.91 | 11.60 | 10.40 | 11.50 | 3,170,664 | +0.76(+7.08%) |
Mar 18, 2020 | 11.69 | 11.86 | 10.36 | 10.74 | 2,303,950 | -1.82(-14.48%) |
Mar 17, 2020 | 12.69 | 13.11 | 12.14 | 12.56 | 1,217,006 | +0.03(+0.27%) |
Mar 16, 2020 | 13.04 | 13.95 | 12.47 | 12.53 | 1,392,789 | -1.88(-13.04%) |
Mar 13, 2020 | 14.31 | 14.44 | 12.90 | 14.41 | 1,512,646 | +1.14(+8.56%) |
Mar 12, 2020 | 13.86 | 14.13 | 13.19 | 13.27 | 2,394,564 | -1.79(-11.90%) |
Mar 11, 2020 | 15.39 | 15.70 | 14.84 | 15.06 | 3,674,877 | -0.85(-5.31%) |
Mar 10, 2020 | 16.43 | 16.53 | 14.92 | 15.91 | 1,972,728 | +0.73(+4.78%) |
Mar 09, 2020 | 15.79 | 16.35 | 15.10 | 15.18 | 4,766,092 | -3.95(-20.66%) |
Mar 06, 2020 | 19.62 | 19.76 | 18.85 | 19.14 | 2,170,726 | -1.14(-5.60%) |
Mar 05, 2020 | 20.49 | 20.57 | 19.97 | 20.27 | 2,024,079 | -0.79(-3.77%) |
Mar 04, 2020 | 21.05 | 21.09 | 20.61 | 21.07 | 1,651,936 | +0.42(+2.03%) |
Mar 03, 2020 | 21.40 | 21.69 | 20.39 | 20.65 | 3,302,681 | -0.65(-3.05%) |
Mar 02, 2020 | 21.01 | 21.32 | 20.33 | 21.30 | 2,145,721 | +0.55(+2.63%) |
Feb 28, 2020 | 19.77 | 20.76 | 19.65 | 20.75 | 2,761,124 | +0.32(+1.55%) |
Feb 27, 2020 | 21.03 | 21.46 | 20.44 | 20.44 | 2,752,188 | -1.21(-5.60%) |
Feb 26, 2020 | 22.43 | 22.53 | 21.65 | 21.65 | 1,778,291 | -0.67(-3.02%) |
Feb 25, 2020 | 23.40 | 23.48 | 22.22 | 22.32 | 1,436,581 | -1.03(-4.42%) |
Feb 24, 2020 | 23.65 | 23.79 | 23.34 | 23.36 | 1,118,509 | -1.15(-4.70%) |
Feb 21, 2020 | 24.64 | 24.64 | 24.34 | 24.51 | 730,796 | -0.34(-1.37%) |
Feb 20, 2020 | 24.96 | 25.12 | 24.79 | 24.85 | 565,156 | -0.03(-0.10%) |
Feb 19, 2020 | 24.71 | 24.96 | 24.58 | 24.88 | 582,996 | +0.32(+1.29%) |
Feb 18, 2020 | 24.57 | 24.62 | 24.33 | 24.56 | 465,276 | -0.19(-0.76%) |
Feb 14, 2020 | 24.95 | 24.98 | 24.61 | 24.75 | 661,709 | -0.12(-0.48%) |
Feb 13, 2020 | 24.89 | 25.04 | 24.75 | 24.87 | 684,703 | -0.10(-0.41%) |
Feb 12, 2020 | 24.99 | 25.12 | 24.77 | 24.97 | 722,268 | +0.34(+1.39%) |
Feb 11, 2020 | 24.66 | 24.74 | 24.54 | 24.63 | 569,878 | +0.26(+1.09%) |
Feb 10, 2020 | 24.43 | 24.44 | 24.24 | 24.36 | 656,226 | -0.16(-0.66%) |
Feb 07, 2020 | 24.55 | 24.63 | 24.42 | 24.53 | 553,278 | -0.17(-0.69%) |
Feb 06, 2020 | 25.06 | 25.06 | 24.68 | 24.70 | 584,205 | -0.30(-1.20%) |
Feb 05, 2020 | 24.45 | 25.06 | 24.45 | 25.00 | 980,192 | +0.92(+3.83%) |
Feb 04, 2020 | 24.33 | 24.54 | 24.04 | 24.07 | 673,257 | +0.07(+0.28%) |
Feb 03, 2020 | 24.30 | 24.33 | 23.94 | 24.01 | 867,101 | -0.33(-1.37%) |
Jan 31, 2020 | 24.68 | 24.68 | 24.21 | 24.34 | 955,737 | -0.77(-3.06%) |
Jan 30, 2020 | 24.66 | 25.12 | 24.60 | 25.11 | 1,000,387 | +0.20(+0.79%) |
Jan 29, 2020 | 25.33 | 25.41 | 24.89 | 24.91 | 589,203 | -0.26(-1.05%) |
Jan 28, 2020 | 25.19 | 25.33 | 25.09 | 25.18 | 720,195 | +0.14(+0.55%) |
Jan 27, 2020 | 25.27 | 25.36 | 25.04 | 25.04 | 742,258 | -0.73(-2.82%) |
Jan 24, 2020 | 26.04 | 26.04 | 25.59 | 25.77 | 728,337 | -0.33(-1.28%) |
Jan 23, 2020 | 25.97 | 26.17 | 25.71 | 26.10 | 608,226 | -0.08(-0.29%) |
Jan 22, 2020 | 26.44 | 26.44 | 26.14 | 26.18 | 473,226 | -0.26(-1.00%) |
Jan 21, 2020 | 26.77 | 26.80 | 26.41 | 26.44 | 979,351 | -0.50(-1.87%) |
Jan 17, 2020 | 27.16 | 27.21 | 26.92 | 26.94 | 520,257 | -0.18(-0.66%) |
Jan 16, 2020 | 27.21 | 27.34 | 27.12 | 27.12 | 702,032 | +0.01(+0.03%) |
Jan 15, 2020 | 27.19 | 27.24 | 27.02 | 27.11 | 572,121 | -0.16(-0.60%) |
Jan 14, 2020 | 27.23 | 27.31 | 27.05 | 27.28 | 791,374 | +0.02(+0.06%) |
Jan 13, 2020 | 27.26 | 27.35 | 27.09 | 27.26 | 481,752 | +0.02(+0.06%) |
Jan 10, 2020 | 27.36 | 27.43 | 27.24 | 27.24 | 653,278 | -0.17(-0.62%) |
Jan 09, 2020 | 27.23 | 27.46 | 26.91 | 27.41 | 689,770 | +0.16(+0.60%) |
Jan 08, 2020 | 27.70 | 27.72 | 27.19 | 27.25 | 946,613 | -0.50(-1.79%) |
Jan 07, 2020 | 27.70 | 27.75 | 27.40 | 27.75 | 826,378 | -0.04(-0.15%) |
Jan 06, 2020 | 27.68 | 27.93 | 27.59 | 27.79 | 1,111,270 | +0.20(+0.71%) |
Jan 03, 2020 | 27.91 | 27.99 | 27.46 | 27.59 | 498,712 | -0.08(-0.28%) |