Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.55 | 13.98 | 13.24 | 13.50 | 626,522 | +0.01(+0.07%) |
Mar 30, 2020 | 13.07 | 13.94 | 12.73 | 13.49 | 652,199 | +0.44(+3.37%) |
Mar 27, 2020 | 13.08 | 13.68 | 12.70 | 13.05 | 827,100 | -0.45(-3.33%) |
Mar 26, 2020 | 13.01 | 13.89 | 13.01 | 13.50 | 664,367 | +0.51(+3.93%) |
Mar 25, 2020 | 13.42 | 13.89 | 12.89 | 12.99 | 1,173,503 | -0.50(-3.71%) |
Mar 24, 2020 | 12.87 | 13.60 | 12.13 | 13.49 | 1,269,949 | +1.46(+12.14%) |
Mar 23, 2020 | 11.82 | 12.68 | 10.80 | 12.03 | 997,933 | +0.19(+1.60%) |
Mar 20, 2020 | 13.12 | 13.63 | 11.60 | 11.84 | 1,019,400 | -1.37(-10.37%) |
Mar 19, 2020 | 12.17 | 13.61 | 11.90 | 13.21 | 2,438,647 | +0.92(+7.49%) |
Mar 18, 2020 | 13.18 | 13.90 | 11.90 | 12.29 | 1,062,146 | -1.72(-12.28%) |
Mar 17, 2020 | 13.44 | 14.07 | 12.68 | 14.01 | 1,346,070 | +0.90(+6.86%) |
Mar 16, 2020 | 13.02 | 14.75 | 12.97 | 13.11 | 1,044,663 | -1.56(-10.63%) |
Mar 13, 2020 | 14.12 | 15.11 | 13.74 | 14.67 | 2,125,900 | +1.26(+9.40%) |
Mar 12, 2020 | 13.48 | 14.52 | 13.09 | 13.41 | 1,364,436 | -1.14(-7.84%) |
Mar 11, 2020 | 14.61 | 15.02 | 13.70 | 14.55 | 1,270,180 | -0.59(-3.90%) |
Mar 10, 2020 | 15.06 | 15.29 | 14.13 | 15.14 | 1,242,329 | +0.64(+4.41%) |
Mar 09, 2020 | 14.18 | 14.85 | 13.73 | 14.50 | 1,022,159 | -0.66(-4.35%) |
Mar 06, 2020 | 16.20 | 16.49 | 14.87 | 15.16 | 1,274,200 | -1.73(-10.24%) |
Mar 05, 2020 | 17.00 | 17.34 | 16.59 | 16.89 | 687,577 | -0.68(-3.87%) |
Mar 04, 2020 | 17.52 | 17.66 | 17.01 | 17.57 | 561,041 | +0.56(+3.29%) |
Mar 03, 2020 | 17.76 | 18.47 | 16.72 | 17.01 | 719,125 | -0.87(-4.87%) |
Mar 02, 2020 | 17.55 | 17.93 | 16.26 | 17.88 | 957,390 | +0.38(+2.17%) |
Feb 28, 2020 | 16.56 | 17.56 | 16.27 | 17.50 | 1,493,500 | +0.49(+2.88%) |
Feb 27, 2020 | 18.17 | 18.42 | 16.97 | 17.01 | 1,921,232 | -1.72(-9.18%) |
Feb 26, 2020 | 18.80 | 19.20 | 18.50 | 18.73 | 1,080,476 | -0.01(-0.05%) |
Feb 25, 2020 | 20.37 | 20.53 | 18.67 | 18.74 | 968,703 | -1.56(-7.68%) |
Feb 24, 2020 | 21.00 | 21.28 | 19.75 | 20.30 | 1,481,441 | -1.29(-5.97%) |
Feb 21, 2020 | 22.40 | 22.75 | 20.06 | 21.59 | 2,984,100 | +1.70(+8.55%) |
Feb 20, 2020 | 19.38 | 20.04 | 18.44 | 19.89 | 1,718,322 | +0.42(+2.16%) |
Feb 19, 2020 | 18.97 | 19.62 | 18.83 | 19.47 | 957,445 | +0.46(+2.42%) |
Feb 18, 2020 | 19.26 | 19.55 | 18.58 | 19.01 | 813,896 | -0.44(-2.26%) |
Feb 14, 2020 | 19.76 | 19.82 | 19.23 | 19.45 | 603,400 | -0.21(-1.07%) |
Feb 13, 2020 | 19.44 | 20.16 | 19.35 | 19.66 | 526,081 | -0.15(-0.76%) |
Feb 12, 2020 | 20.44 | 20.95 | 19.61 | 19.81 | 683,658 | -0.58(-2.84%) |
Feb 11, 2020 | 20.67 | 20.81 | 20.24 | 20.39 | 464,606 | -0.11(-0.54%) |
Feb 10, 2020 | 20.38 | 20.61 | 19.84 | 20.50 | 482,747 | +0.01(+0.05%) |
Feb 07, 2020 | 21.12 | 21.41 | 20.14 | 20.49 | 581,800 | -0.69(-3.26%) |
Feb 06, 2020 | 21.07 | 21.19 | 20.50 | 21.18 | 636,560 | +0.42(+2.02%) |
Feb 05, 2020 | 20.85 | 21.54 | 20.73 | 20.76 | 443,374 | +0.26(+1.27%) |
Feb 04, 2020 | 21.09 | 21.31 | 20.43 | 20.50 | 602,542 | -0.18(-0.87%) |
Feb 03, 2020 | 20.62 | 21.14 | 20.54 | 20.68 | 607,354 | +0.20(+0.98%) |
Jan 31, 2020 | 20.98 | 21.11 | 20.30 | 20.48 | 520,500 | -0.61(-2.89%) |
Jan 30, 2020 | 20.95 | 21.54 | 20.62 | 21.09 | 274,778 | -0.09(-0.42%) |
Jan 29, 2020 | 21.58 | 21.85 | 21.03 | 21.18 | 410,943 | -0.35(-1.63%) |
Jan 28, 2020 | 21.12 | 21.78 | 20.92 | 21.53 | 872,678 | +0.59(+2.82%) |
Jan 27, 2020 | 21.09 | 21.37 | 20.49 | 20.94 | 519,075 | -0.56(-2.60%) |
Jan 24, 2020 | 22.52 | 22.59 | 21.23 | 21.50 | 1,563,700 | -1.06(-4.70%) |
Jan 23, 2020 | 22.17 | 22.62 | 21.68 | 22.56 | 634,503 | +0.26(+1.17%) |
Jan 22, 2020 | 22.68 | 23.04 | 21.74 | 22.30 | 793,718 | -0.26(-1.15%) |
Jan 21, 2020 | 22.62 | 22.97 | 22.30 | 22.56 | 1,092,299 | -0.18(-0.79%) |
Jan 17, 2020 | 24.05 | 24.27 | 22.11 | 22.74 | 1,391,800 | -1.37(-5.68%) |
Jan 16, 2020 | 24.82 | 25.23 | 23.90 | 24.11 | 1,246,200 | -0.42(-1.71%) |
Jan 15, 2020 | 25.54 | 25.83 | 24.30 | 24.53 | 762,785 | -0.99(-3.88%) |
Jan 14, 2020 | 24.70 | 26.00 | 24.55 | 25.52 | 905,498 | +0.65(+2.61%) |
Jan 13, 2020 | 24.36 | 24.91 | 23.93 | 24.87 | 555,309 | +0.64(+2.64%) |
Jan 10, 2020 | 25.41 | 25.66 | 24.14 | 24.23 | 630,700 | -1.24(-4.87%) |
Jan 09, 2020 | 25.08 | 26.26 | 25.08 | 25.47 | 1,716,574 | +0.91(+3.71%) |
Jan 08, 2020 | 25.02 | 25.32 | 24.47 | 24.56 | 564,650 | -0.50(-2.00%) |
Jan 07, 2020 | 24.57 | 25.60 | 24.11 | 25.06 | 768,586 | +0.57(+2.33%) |
Jan 06, 2020 | 23.73 | 24.50 | 23.09 | 24.49 | 672,487 | +0.64(+2.70%) |
Jan 03, 2020 | 23.31 | 24.22 | 22.44 | 23.84 | 662,100 | +0.04(+0.19%) |