Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.84 | 17.22 | 15.52 | 15.98 | 849,771 | -0.58(-3.52%) |
Mar 30, 2020 | 16.75 | 17.80 | 15.88 | 16.56 | 525,832 | -0.26(-1.57%) |
Mar 27, 2020 | 16.61 | 17.22 | 15.64 | 16.82 | 861,385 | -0.56(-3.25%) |
Mar 26, 2020 | 17.04 | 17.97 | 16.78 | 17.39 | 441,980 | +0.57(+3.41%) |
Mar 25, 2020 | 16.59 | 17.66 | 15.96 | 16.81 | 775,615 | +0.11(+0.69%) |
Mar 24, 2020 | 16.83 | 17.45 | 15.89 | 16.70 | 683,539 | +1.02(+6.53%) |
Mar 23, 2020 | 15.79 | 16.42 | 15.01 | 15.68 | 695,354 | -0.15(-0.95%) |
Mar 20, 2020 | 17.56 | 17.72 | 15.01 | 15.83 | 1,112,580 | -1.68(-9.58%) |
Mar 19, 2020 | 17.11 | 20.12 | 16.20 | 17.50 | 1,688,722 | +0.35(+2.06%) |
Mar 18, 2020 | 15.21 | 18.93 | 15.16 | 17.15 | 1,206,522 | +0.68(+4.12%) |
Mar 17, 2020 | 13.64 | 18.32 | 13.07 | 16.47 | 1,261,293 | +3.09(+23.07%) |
Mar 16, 2020 | 12.70 | 13.98 | 12.55 | 13.38 | 771,389 | -1.49(-10.02%) |
Mar 13, 2020 | 13.65 | 14.90 | 13.25 | 14.87 | 822,051 | +1.97(+15.24%) |
Mar 12, 2020 | 14.40 | 14.41 | 12.49 | 12.91 | 1,191,594 | -1.94(-13.07%) |
Mar 11, 2020 | 15.33 | 15.71 | 14.54 | 14.85 | 1,287,703 | -0.63(-4.05%) |
Mar 10, 2020 | 15.33 | 15.91 | 14.33 | 15.47 | 1,042,468 | +0.86(+5.92%) |
Mar 09, 2020 | 15.91 | 16.30 | 14.47 | 14.61 | 771,951 | -3.18(-17.86%) |
Mar 06, 2020 | 17.86 | 18.78 | 17.51 | 17.78 | 604,863 | -0.80(-4.32%) |
Mar 05, 2020 | 19.14 | 19.19 | 17.94 | 18.59 | 592,915 | -1.54(-7.63%) |
Mar 04, 2020 | 19.32 | 20.16 | 18.91 | 20.12 | 479,015 | +1.24(+6.54%) |
Mar 03, 2020 | 19.80 | 20.45 | 18.35 | 18.89 | 535,375 | -0.98(-4.93%) |
Mar 02, 2020 | 19.41 | 19.90 | 18.60 | 19.87 | 1,059,447 | +0.56(+2.93%) |
Feb 28, 2020 | 18.08 | 19.56 | 18.08 | 19.30 | 1,146,473 | +0.41(+2.20%) |
Feb 27, 2020 | 19.57 | 20.10 | 18.89 | 18.89 | 800,575 | -1.50(-7.36%) |
Feb 26, 2020 | 21.74 | 21.89 | 20.36 | 20.39 | 435,908 | -1.05(-4.90%) |
Feb 25, 2020 | 23.50 | 23.66 | 21.39 | 21.44 | 675,567 | -2.06(-8.75%) |
Feb 24, 2020 | 23.54 | 23.85 | 23.25 | 23.49 | 384,550 | -1.28(-5.16%) |
Feb 21, 2020 | 24.77 | 24.99 | 24.37 | 24.77 | 359,335 | -0.34(-1.34%) |
Feb 20, 2020 | 24.81 | 25.84 | 24.76 | 25.11 | 476,835 | +0.07(+0.28%) |
Feb 19, 2020 | 24.91 | 25.42 | 24.75 | 25.04 | 422,875 | +0.26(+1.03%) |
Feb 18, 2020 | 25.52 | 25.74 | 24.30 | 24.78 | 600,557 | -0.96(-3.74%) |
Feb 14, 2020 | 25.87 | 26.40 | 25.41 | 25.74 | 424,288 | -0.14(-0.55%) |
Feb 13, 2020 | 26.11 | 26.54 | 25.62 | 25.88 | 321,963 | -0.48(-1.81%) |
Feb 12, 2020 | 26.82 | 27.38 | 26.36 | 26.36 | 448,013 | +0.07(+0.27%) |
Feb 11, 2020 | 25.84 | 26.84 | 25.82 | 26.29 | 585,487 | +0.86(+3.40%) |
Feb 10, 2020 | 26.61 | 27.08 | 25.15 | 25.42 | 653,214 | -0.65(-2.50%) |
Feb 07, 2020 | 26.09 | 26.15 | 23.91 | 26.08 | 1,206,438 | -0.58(-2.18%) |
Feb 06, 2020 | 27.29 | 27.30 | 26.49 | 26.66 | 627,079 | -1.55(-5.50%) |
Feb 05, 2020 | 26.51 | 27.44 | 26.42 | 28.21 | 601,536 | +2.13(+8.19%) |
Feb 04, 2020 | 25.98 | 26.28 | 25.58 | 26.08 | 504,674 | +0.90(+3.57%) |
Feb 03, 2020 | 24.76 | 25.60 | 24.28 | 25.18 | 736,086 | -0.16(-0.63%) |
Jan 31, 2020 | 27.06 | 27.20 | 25.09 | 25.34 | 651,678 | -2.15(-7.83%) |
Jan 30, 2020 | 27.37 | 27.72 | 26.76 | 27.49 | 305,365 | -0.40(-1.42%) |
Jan 29, 2020 | 27.94 | 28.23 | 27.43 | 27.89 | 376,472 | +0.19(+0.67%) |
Jan 28, 2020 | 28.04 | 28.15 | 27.63 | 27.70 | 277,222 | +0.04(+0.16%) |
Jan 27, 2020 | 27.59 | 28.33 | 27.48 | 27.66 | 609,404 | -1.04(-3.63%) |
Jan 24, 2020 | 29.92 | 29.92 | 28.57 | 28.70 | 393,795 | -1.30(-4.32%) |
Jan 23, 2020 | 29.16 | 30.06 | 28.41 | 29.99 | 548,041 | +0.49(+1.64%) |
Jan 22, 2020 | 30.16 | 30.21 | 29.39 | 29.51 | 431,904 | -0.56(-1.85%) |
Jan 21, 2020 | 30.69 | 30.71 | 29.55 | 30.06 | 617,997 | -0.79(-2.57%) |
Jan 17, 2020 | 31.01 | 31.07 | 30.11 | 30.86 | 417,713 | +0.09(+0.29%) |
Jan 16, 2020 | 31.03 | 31.53 | 30.74 | 30.77 | 274,873 | +0.09(+0.29%) |
Jan 15, 2020 | 29.99 | 30.70 | 28.28 | 30.68 | 649,549 | +0.05(+0.17%) |
Jan 14, 2020 | 29.85 | 30.88 | 29.75 | 30.63 | 515,493 | +0.68(+2.27%) |
Jan 13, 2020 | 29.45 | 30.17 | 29.37 | 29.95 | 527,497 | +0.52(+1.77%) |
Jan 10, 2020 | 29.91 | 30.36 | 29.39 | 29.43 | 299,937 | -0.64(-2.14%) |
Jan 09, 2020 | 30.37 | 30.38 | 29.61 | 30.07 | 678,152 | -0.08(-0.26%) |
Jan 08, 2020 | 30.02 | 30.26 | 29.65 | 30.15 | 526,313 | -0.19(-0.64%) |
Jan 07, 2020 | 30.36 | 30.88 | 30.33 | 30.35 | 357,846 | -0.38(-1.22%) |
Jan 06, 2020 | 30.92 | 31.18 | 30.10 | 30.72 | 365,578 | -0.48(-1.54%) |
Jan 03, 2020 | 31.82 | 31.88 | 31.00 | 31.20 | 287,715 | -0.87(-2.72%) |