Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.62 | 19.94 | 18.81 | 19.40 | 137,794 | -0.42(-2.12%) |
Mar 30, 2020 | 19.19 | 19.82 | 18.27 | 19.82 | 134,387 | +1.03(+5.47%) |
Mar 27, 2020 | 18.69 | 19.50 | 18.21 | 18.80 | 78,760 | -1.32(-6.57%) |
Mar 26, 2020 | 18.41 | 20.14 | 18.41 | 20.12 | 116,997 | +2.03(+11.20%) |
Mar 25, 2020 | 17.22 | 19.41 | 16.40 | 18.09 | 208,217 | +1.15(+6.81%) |
Mar 24, 2020 | 15.47 | 16.95 | 15.47 | 16.94 | 54,644 | +2.83(+20.07%) |
Mar 23, 2020 | 14.76 | 14.76 | 13.13 | 14.11 | 195,100 | -0.91(-6.06%) |
Mar 20, 2020 | 16.79 | 17.11 | 14.79 | 15.02 | 40,918 | -1.28(-7.84%) |
Mar 19, 2020 | 14.73 | 16.75 | 14.14 | 16.29 | 69,267 | +1.07(+7.05%) |
Mar 18, 2020 | 16.93 | 17.45 | 13.73 | 15.22 | 211,536 | -3.77(-19.87%) |
Mar 17, 2020 | 18.00 | 19.01 | 16.58 | 19.00 | 88,417 | +2.20(+13.12%) |
Mar 16, 2020 | 19.50 | 20.03 | 16.73 | 16.79 | 174,266 | -6.88(-29.08%) |
Mar 13, 2020 | 22.44 | 23.76 | 20.02 | 23.68 | 92,810 | +3.56(+17.69%) |
Mar 12, 2020 | 21.13 | 22.97 | 19.96 | 20.12 | 317,152 | -5.16(-20.41%) |
Mar 11, 2020 | 27.50 | 27.64 | 24.72 | 25.27 | 127,714 | -3.84(-13.20%) |
Mar 10, 2020 | 29.04 | 29.13 | 26.17 | 29.12 | 924,105 | +2.08(+7.68%) |
Mar 09, 2020 | 27.88 | 29.59 | 26.70 | 27.04 | 132,795 | -6.07(-18.32%) |
Mar 06, 2020 | 32.12 | 33.55 | 31.58 | 33.10 | 58,352 | -1.18(-3.44%) |
Mar 05, 2020 | 35.26 | 35.44 | 33.57 | 34.28 | 75,019 | -2.70(-7.31%) |
Mar 04, 2020 | 35.80 | 36.99 | 35.25 | 36.99 | 53,034 | +2.38(+6.88%) |
Mar 03, 2020 | 36.23 | 37.23 | 33.93 | 34.61 | 47,131 | -1.47(-4.08%) |
Mar 02, 2020 | 34.44 | 36.08 | 33.24 | 36.08 | 67,661 | +2.20(+6.51%) |
Feb 28, 2020 | 33.04 | 34.41 | 32.18 | 33.88 | 114,038 | -1.36(-3.85%) |
Feb 27, 2020 | 36.47 | 37.91 | 35.14 | 35.23 | 99,413 | -2.87(-7.52%) |
Feb 26, 2020 | 39.48 | 40.09 | 37.99 | 38.10 | 41,221 | -1.11(-2.84%) |
Feb 25, 2020 | 42.41 | 42.41 | 39.13 | 39.21 | 71,099 | -2.96(-7.03%) |
Feb 24, 2020 | 42.10 | 42.68 | 41.83 | 42.17 | 101,017 | -2.69(-5.99%) |
Feb 21, 2020 | 45.11 | 45.15 | 44.73 | 44.86 | 14,767 | -0.93(-2.02%) |
Feb 20, 2020 | 45.34 | 45.90 | 44.77 | 45.79 | 66,128 | +0.34(+0.75%) |
Feb 19, 2020 | 45.44 | 45.80 | 45.34 | 45.45 | 12,067 | +0.36(+0.80%) |
Feb 18, 2020 | 45.15 | 45.31 | 44.65 | 45.09 | 19,541 | -0.29(-0.64%) |
Feb 14, 2020 | 45.48 | 45.48 | 45.17 | 45.38 | 10,255 | -0.02(-0.04%) |
Feb 13, 2020 | 44.67 | 45.53 | 44.64 | 45.40 | 18,428 | +0.26(+0.58%) |
Feb 12, 2020 | 44.94 | 45.15 | 44.76 | 45.14 | 22,793 | +0.59(+1.34%) |
Feb 11, 2020 | 44.26 | 44.85 | 44.18 | 44.54 | 63,566 | +0.68(+1.56%) |
Feb 10, 2020 | 43.13 | 43.86 | 43.13 | 43.86 | 39,946 | +0.53(+1.21%) |
Feb 07, 2020 | 43.90 | 43.90 | 43.31 | 43.33 | 25,535 | -0.83(-1.88%) |
Feb 06, 2020 | 44.85 | 44.85 | 44.16 | 44.16 | 31,271 | -0.47(-1.05%) |
Feb 05, 2020 | 44.49 | 44.71 | 44.23 | 44.63 | 24,842 | +1.01(+2.33%) |
Feb 04, 2020 | 43.53 | 43.92 | 43.49 | 43.62 | 24,294 | +1.14(+2.69%) |
Feb 03, 2020 | 41.96 | 42.88 | 41.96 | 42.48 | 207,910 | +0.81(+1.94%) |
Jan 31, 2020 | 42.92 | 43.00 | 41.41 | 41.67 | 39,482 | -1.70(-3.91%) |
Jan 30, 2020 | 42.71 | 43.36 | 42.39 | 43.36 | 45,141 | +0.11(+0.25%) |
Jan 29, 2020 | 43.87 | 44.04 | 43.26 | 43.26 | 5,564 | -0.45(-1.03%) |
Jan 28, 2020 | 43.33 | 43.89 | 43.21 | 43.70 | 21,137 | +0.88(+2.05%) |
Jan 27, 2020 | 42.75 | 43.29 | 42.57 | 42.83 | 40,491 | -1.25(-2.83%) |
Jan 24, 2020 | 45.23 | 45.23 | 43.59 | 44.07 | 32,919 | -0.99(-2.19%) |
Jan 23, 2020 | 44.72 | 45.19 | 44.07 | 45.06 | 44,619 | +0.24(+0.55%) |
Jan 22, 2020 | 45.09 | 45.33 | 44.76 | 44.82 | 67,851 | -0.07(-0.15%) |
Jan 21, 2020 | 44.98 | 45.15 | 44.79 | 44.88 | 13,568 | -0.53(-1.18%) |
Jan 17, 2020 | 45.81 | 45.84 | 45.27 | 45.42 | 12,408 | -0.15(-0.32%) |
Jan 16, 2020 | 45.07 | 45.60 | 45.07 | 45.56 | 13,960 | +1.09(+2.46%) |
Jan 15, 2020 | 44.33 | 44.80 | 44.24 | 44.47 | 17,437 | -0.00(-0.01%) |
Jan 14, 2020 | 43.97 | 44.71 | 43.97 | 44.47 | 31,142 | +0.25(+0.57%) |
Jan 13, 2020 | 43.56 | 44.26 | 43.43 | 44.22 | 36,105 | +0.69(+1.59%) |
Jan 10, 2020 | 43.80 | 43.89 | 43.41 | 43.53 | 35,072 | -0.27(-0.61%) |
Jan 09, 2020 | 43.95 | 44.01 | 43.61 | 43.79 | 12,604 | +0.19(+0.43%) |
Jan 08, 2020 | 43.48 | 43.90 | 43.47 | 43.61 | 29,360 | +0.15(+0.34%) |
Jan 07, 2020 | 43.44 | 43.65 | 43.17 | 43.46 | 24,394 | -0.24(-0.56%) |
Jan 06, 2020 | 43.11 | 43.70 | 43.01 | 43.70 | 23,463 | -0.02(-0.04%) |
Jan 03, 2020 | 43.04 | 43.85 | 42.97 | 43.72 | 23,894 | -0.41(-0.93%) |