Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.50 | 16.35 | 14.65 | 14.97 | 46,502 | -0.59(-3.78%) |
Mar 30, 2020 | 14.67 | 15.56 | 14.48 | 15.56 | 22,680 | +1.05(+7.26%) |
Mar 27, 2020 | 13.10 | 15.27 | 13.10 | 14.51 | 23,585 | -1.27(-8.07%) |
Mar 26, 2020 | 13.97 | 15.81 | 13.97 | 15.78 | 37,436 | +1.91(+13.79%) |
Mar 25, 2020 | 14.64 | 16.28 | 11.76 | 13.87 | 48,821 | -0.96(-6.50%) |
Mar 24, 2020 | 13.21 | 14.84 | 12.89 | 14.83 | 78,388 | +2.82(+23.44%) |
Mar 23, 2020 | 11.00 | 12.59 | 9.017 | 12.02 | 37,254 | -0.20(-1.65%) |
Mar 20, 2020 | 13.27 | 17.19 | 11.24 | 12.22 | 78,166 | -0.14(-1.14%) |
Mar 19, 2020 | 9.640 | 13.21 | 9.553 | 12.36 | 42,011 | +1.52(+14.06%) |
Mar 18, 2020 | 10.32 | 11.73 | 8.940 | 10.83 | 36,048 | -1.01(-8.53%) |
Mar 17, 2020 | 11.46 | 12.45 | 9.822 | 11.84 | 21,861 | +0.26(+2.24%) |
Mar 16, 2020 | 14.31 | 15.33 | 10.22 | 11.58 | 64,487 | -4.31(-27.12%) |
Mar 13, 2020 | 15.85 | 16.14 | 13.25 | 15.89 | 66,478 | +2.48(+18.48%) |
Mar 12, 2020 | 15.71 | 15.93 | 13.11 | 13.42 | 71,057 | -4.53(-25.24%) |
Mar 11, 2020 | 20.42 | 20.42 | 17.32 | 17.94 | 29,191 | -3.14(-14.87%) |
Mar 10, 2020 | 21.35 | 21.35 | 18.02 | 21.08 | 43,160 | +0.42(+2.03%) |
Mar 09, 2020 | 19.40 | 20.89 | 16.94 | 20.66 | 27,076 | -2.87(-12.18%) |
Mar 06, 2020 | 23.00 | 23.94 | 21.97 | 23.52 | 37,778 | -1.42(-5.71%) |
Mar 05, 2020 | 25.86 | 26.49 | 24.43 | 24.95 | 29,801 | -2.35(-8.61%) |
Mar 04, 2020 | 26.64 | 30.66 | 25.01 | 27.30 | 20,909 | +2.31(+9.22%) |
Mar 03, 2020 | 27.69 | 30.65 | 24.20 | 24.99 | 59,790 | -1.93(-7.17%) |
Mar 02, 2020 | 26.21 | 26.93 | 24.85 | 26.93 | 67,628 | +2.08(+8.37%) |
Feb 28, 2020 | 25.01 | 25.01 | 22.39 | 24.85 | 43,518 | -0.52(-2.04%) |
Feb 27, 2020 | 24.91 | 27.79 | 24.91 | 25.36 | 44,092 | -3.05(-10.73%) |
Feb 26, 2020 | 27.65 | 29.13 | 26.85 | 28.41 | 33,403 | +0.88(+3.19%) |
Feb 25, 2020 | 30.93 | 30.93 | 27.14 | 27.53 | 35,049 | -3.16(-10.29%) |
Feb 24, 2020 | 29.69 | 31.20 | 29.65 | 30.69 | 63,251 | -3.67(-10.67%) |
Feb 21, 2020 | 35.66 | 35.66 | 33.97 | 34.36 | 20,663 | -1.82(-5.02%) |
Feb 20, 2020 | 36.65 | 36.99 | 35.04 | 36.17 | 15,575 | +0.19(+0.53%) |
Feb 19, 2020 | 36.58 | 36.58 | 35.87 | 35.98 | 19,761 | +0.11(+0.32%) |
Feb 18, 2020 | 36.41 | 36.41 | 35.22 | 35.87 | 12,661 | +0.70(+1.99%) |
Feb 14, 2020 | 35.32 | 35.42 | 34.87 | 35.17 | 17,950 | +0.36(+1.03%) |
Feb 13, 2020 | 34.09 | 35.19 | 33.72 | 34.81 | 17,587 | +0.12(+0.35%) |
Feb 12, 2020 | 34.52 | 34.77 | 34.34 | 34.68 | 11,249 | +0.81(+2.40%) |
Feb 11, 2020 | 34.21 | 34.67 | 33.84 | 33.87 | 12,257 | +0.22(+0.65%) |
Feb 10, 2020 | 32.67 | 33.65 | 32.67 | 33.65 | 23,634 | +0.79(+2.41%) |
Feb 07, 2020 | 32.61 | 33.25 | 32.61 | 32.86 | 9,079 | -0.33(-1.00%) |
Feb 06, 2020 | 33.44 | 33.46 | 32.56 | 33.19 | 15,568 | +1.09(+3.40%) |
Feb 05, 2020 | 35.23 | 35.23 | 31.91 | 32.10 | 29,459 | -0.83(-2.53%) |
Feb 04, 2020 | 31.70 | 33.02 | 31.70 | 32.93 | 24,012 | +1.91(+6.16%) |
Feb 03, 2020 | 31.02 | 31.22 | 30.76 | 31.02 | 19,675 | +1.28(+4.30%) |
Jan 31, 2020 | 31.03 | 31.03 | 29.61 | 29.74 | 12,418 | -1.25(-4.02%) |
Jan 30, 2020 | 29.90 | 30.99 | 29.46 | 30.99 | 15,992 | -0.08(-0.26%) |
Jan 29, 2020 | 32.47 | 32.47 | 31.03 | 31.07 | 16,785 | -0.15(-0.48%) |
Jan 28, 2020 | 30.64 | 31.32 | 30.40 | 31.22 | 5,529 | +0.99(+3.27%) |
Jan 27, 2020 | 30.01 | 30.59 | 29.32 | 30.23 | 17,344 | -1.86(-5.80%) |
Jan 24, 2020 | 33.30 | 33.59 | 31.10 | 32.09 | 45,814 | -0.76(-2.32%) |
Jan 23, 2020 | 32.07 | 32.90 | 32.07 | 32.86 | 13,567 | +0.76(+2.36%) |
Jan 22, 2020 | 32.53 | 32.84 | 32.10 | 32.10 | 12,536 | -0.13(-0.40%) |
Jan 21, 2020 | 32.24 | 32.42 | 31.76 | 32.23 | 19,062 | -0.01(-0.03%) |
Jan 17, 2020 | 33.69 | 33.69 | 32.03 | 32.24 | 28,594 | +0.05(+0.16%) |
Jan 16, 2020 | 31.62 | 33.33 | 31.55 | 32.19 | 14,454 | +1.21(+3.91%) |
Jan 15, 2020 | 31.43 | 32.28 | 30.78 | 30.97 | 13,115 | +0.13(+0.44%) |
Jan 14, 2020 | 30.71 | 31.50 | 30.42 | 30.84 | 12,701 | +0.08(+0.27%) |
Jan 13, 2020 | 29.98 | 30.84 | 29.98 | 30.76 | 24,249 | +1.10(+3.70%) |
Jan 10, 2020 | 29.94 | 30.10 | 29.58 | 29.66 | 7,200 | -0.35(-1.16%) |
Jan 09, 2020 | 30.12 | 30.24 | 29.62 | 30.01 | 14,010 | +0.65(+2.20%) |
Jan 08, 2020 | 29.05 | 29.75 | 28.82 | 29.36 | 5,855 | +0.80(+2.79%) |
Jan 07, 2020 | 28.86 | 28.86 | 28.46 | 28.56 | 4,627 | +0.08(+0.28%) |
Jan 06, 2020 | 26.83 | 28.49 | 26.77 | 28.48 | 6,094 | +1.10(+4.03%) |
Jan 03, 2020 | 27.31 | 27.79 | 27.23 | 27.38 | 11,375 | -0.58(-2.09%) |
Jan 02, 2020 | 27.33 | 27.96 | 27.33 | 27.96 | 4,316 | +1.30(+4.89%) |
Dec 31, 2019 | 26.34 | 26.66 | 26.34 | 26.66 | 1,565 | +0.36(+1.39%) |
Dec 30, 2019 | 26.30 | 26.61 | 26.12 | 26.30 | 6,760 | -0.87(-3.20%) |
Dec 27, 2019 | 27.79 | 27.79 | 27.08 | 27.17 | 16,071 | -0.14(-0.53%) |
Dec 26, 2019 | 27.12 | 27.47 | 27.12 | 27.31 | 6,044 | +0.48(+1.80%) |
Dec 24, 2019 | 26.79 | 26.83 | 26.79 | 26.83 | 3,861 | +0.07(+0.27%) |
Dec 23, 2019 | 26.77 | 27.01 | 26.66 | 26.75 | 3,921 | +0.38(+1.44%) |
Dec 20, 2019 | 28.27 | 28.27 | 26.37 | 26.37 | 2,401 | -0.25(-0.94%) |
Dec 19, 2019 | 26.24 | 26.64 | 26.23 | 26.62 | 7,859 | +0.71(+2.74%) |
Dec 18, 2019 | 25.91 | 26.20 | 25.91 | 25.91 | 2,997 | +0.29(+1.12%) |
Dec 17, 2019 | 25.90 | 25.90 | 25.38 | 25.62 | 2,257 | -0.54(-2.07%) |
Dec 16, 2019 | 25.86 | 26.17 | 25.36 | 26.17 | 4,413 | +1.44(+5.82%) |
Dec 13, 2019 | 24.61 | 25.19 | 24.61 | 24.73 | 2,192 | +0.11(+0.45%) |
Dec 12, 2019 | 24.42 | 24.71 | 24.31 | 24.62 | 3,667 | +0.47(+1.96%) |
Dec 11, 2019 | 23.95 | 24.20 | 23.93 | 24.14 | 3,295 | +0.22(+0.93%) |
Dec 10, 2019 | 24.21 | 24.21 | 23.87 | 23.92 | 1,675 | -0.49(-2.01%) |
Dec 09, 2019 | 24.41 | 24.41 | 24.41 | 24.41 | 4 | -0.03(-0.11%) |
Dec 06, 2019 | 24.47 | 24.70 | 24.44 | 24.44 | 2,506 | +0.26(+1.09%) |
Dec 05, 2019 | 24.38 | 24.42 | 24.11 | 24.17 | 3,356 | -0.24(-1.00%) |
Dec 04, 2019 | 24.73 | 24.73 | 24.42 | 24.42 | 3,836 | -0.12(-0.48%) |
Dec 03, 2019 | 23.85 | 24.58 | 23.38 | 24.54 | 8,578 | -0.16(-0.65%) |
Dec 02, 2019 | 25.65 | 25.65 | 24.16 | 24.70 | 18,707 | -1.40(-5.37%) |
Nov 29, 2019 | 26.25 | 26.39 | 26.07 | 26.10 | 3,863 | -0.28(-1.08%) |
Nov 27, 2019 | 26.62 | 26.63 | 26.13 | 26.38 | 3,968 | +0.30(+1.13%) |
Nov 26, 2019 | 25.97 | 26.15 | 25.96 | 26.09 | 12,501 | +0.29(+1.10%) |
Nov 25, 2019 | 25.14 | 25.85 | 25.14 | 25.80 | 6,676 | +1.03(+4.15%) |
Nov 22, 2019 | 24.39 | 24.78 | 24.39 | 24.77 | 3,132 | +0.28(+1.13%) |
Nov 21, 2019 | 24.63 | 24.64 | 24.50 | 24.50 | 1,142 | -0.10(-0.40%) |
Nov 20, 2019 | 24.90 | 24.90 | 24.41 | 24.59 | 5,357 | -0.25(-0.99%) |
Nov 19, 2019 | 24.92 | 24.96 | 24.84 | 24.84 | 2,174 | +0.39(+1.58%) |
Nov 18, 2019 | 24.06 | 24.52 | 23.99 | 24.45 | 5,685 | +0.24(+0.99%) |
Nov 15, 2019 | 23.94 | 24.26 | 23.81 | 24.21 | 2,715 | +0.76(+3.23%) |
Nov 14, 2019 | 23.33 | 23.46 | 23.27 | 23.46 | 861 | -0.03(-0.11%) |
Nov 13, 2019 | 23.59 | 23.59 | 23.32 | 23.48 | 5,018 | -0.24(-1.03%) |
Nov 12, 2019 | 23.75 | 24.23 | 23.72 | 23.72 | 4,677 | +0.08(+0.36%) |
Nov 11, 2019 | 23.65 | 23.65 | 23.37 | 23.64 | 4,832 | -0.19(-0.81%) |
Nov 08, 2019 | 23.60 | 23.84 | 23.32 | 23.83 | 2,819 | +0.33(+1.42%) |