Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.68 | 16.72 | 15.30 | 15.77 | 753,358 | -0.39(-2.41%) |
Mar 30, 2020 | 16.76 | 16.99 | 15.30 | 16.16 | 605,797 | -1.15(-6.64%) |
Mar 27, 2020 | 17.32 | 17.88 | 16.62 | 17.31 | 606,500 | -0.99(-5.41%) |
Mar 26, 2020 | 17.00 | 19.18 | 17.00 | 18.30 | 652,371 | +1.75(+10.57%) |
Mar 25, 2020 | 16.42 | 17.90 | 13.75 | 16.55 | 998,832 | +1.27(+8.31%) |
Mar 24, 2020 | 13.71 | 15.32 | 13.62 | 15.28 | 725,512 | +2.52(+19.75%) |
Mar 23, 2020 | 13.52 | 14.13 | 12.42 | 12.76 | 1,067,780 | -0.66(-4.92%) |
Mar 20, 2020 | 12.05 | 14.65 | 12.03 | 13.42 | 1,581,700 | +1.86(+16.09%) |
Mar 19, 2020 | 10.31 | 12.38 | 9.290 | 11.56 | 1,987,299 | +1.03(+9.78%) |
Mar 18, 2020 | 12.92 | 13.26 | 8.280 | 10.53 | 1,782,651 | -3.26(-23.64%) |
Mar 17, 2020 | 14.65 | 14.88 | 11.72 | 13.79 | 1,456,653 | -0.47(-3.30%) |
Mar 16, 2020 | 16.70 | 17.00 | 13.89 | 14.26 | 1,370,185 | -4.76(-25.03%) |
Mar 13, 2020 | 16.98 | 19.11 | 16.30 | 19.02 | 1,000,400 | +3.20(+20.23%) |
Mar 12, 2020 | 16.90 | 17.51 | 14.36 | 15.82 | 2,192,223 | -2.55(-13.88%) |
Mar 11, 2020 | 20.92 | 20.92 | 18.23 | 18.37 | 852,248 | -3.15(-14.64%) |
Mar 10, 2020 | 22.04 | 22.18 | 19.86 | 21.52 | 1,167,112 | +0.31(+1.46%) |
Mar 09, 2020 | 22.00 | 22.48 | 20.83 | 21.21 | 1,178,174 | -3.01(-12.43%) |
Mar 06, 2020 | 23.44 | 25.00 | 23.44 | 24.22 | 1,489,700 | -0.31(-1.26%) |
Mar 05, 2020 | 25.44 | 25.49 | 23.91 | 24.53 | 925,087 | -1.81(-6.87%) |
Mar 04, 2020 | 26.00 | 26.46 | 25.30 | 26.34 | 1,118,595 | +0.54(+2.09%) |
Mar 03, 2020 | 26.59 | 26.92 | 25.11 | 25.80 | 1,236,351 | -0.78(-2.93%) |
Mar 02, 2020 | 26.80 | 26.93 | 25.51 | 26.58 | 954,863 | -0.08(-0.30%) |
Feb 28, 2020 | 27.00 | 27.25 | 25.96 | 26.66 | 1,389,200 | -1.13(-4.07%) |
Feb 27, 2020 | 27.00 | 29.70 | 25.98 | 27.79 | 2,376,752 | +0.55(+2.02%) |
Feb 26, 2020 | 29.22 | 29.35 | 26.77 | 27.24 | 1,113,950 | -1.97(-6.74%) |
Feb 25, 2020 | 30.54 | 30.66 | 28.51 | 29.21 | 972,286 | -1.29(-4.23%) |
Feb 24, 2020 | 30.23 | 30.55 | 29.82 | 30.50 | 1,257,274 | -1.00(-3.17%) |
Feb 21, 2020 | 31.70 | 31.75 | 31.03 | 31.50 | 517,800 | -0.49(-1.53%) |
Feb 20, 2020 | 31.92 | 32.25 | 31.78 | 31.99 | 214,346 | +0.01(+0.03%) |
Feb 19, 2020 | 32.32 | 32.50 | 31.58 | 31.98 | 363,983 | -0.34(-1.05%) |
Feb 18, 2020 | 32.94 | 33.03 | 32.22 | 32.32 | 331,470 | -0.65(-1.97%) |
Feb 14, 2020 | 32.91 | 33.07 | 32.58 | 32.97 | 739,000 | +0.16(+0.49%) |
Feb 13, 2020 | 32.26 | 32.82 | 32.04 | 32.81 | 950,482 | +0.44(+1.36%) |
Feb 12, 2020 | 32.22 | 32.55 | 31.88 | 32.37 | 432,954 | +0.37(+1.16%) |
Feb 11, 2020 | 31.36 | 32.12 | 31.26 | 32.00 | 531,633 | +0.72(+2.30%) |
Feb 10, 2020 | 31.09 | 31.32 | 30.97 | 31.28 | 166,853 | +0.08(+0.26%) |
Feb 07, 2020 | 31.55 | 31.87 | 31.01 | 31.20 | 433,200 | -0.60(-1.89%) |
Feb 06, 2020 | 32.62 | 32.62 | 31.71 | 31.80 | 415,962 | -0.48(-1.49%) |
Feb 05, 2020 | 32.16 | 32.38 | 31.91 | 32.28 | 440,253 | +0.51(+1.61%) |
Feb 04, 2020 | 31.92 | 32.26 | 31.69 | 31.77 | 436,922 | +0.28(+0.89%) |
Feb 03, 2020 | 32.10 | 32.62 | 31.47 | 31.49 | 612,946 | -0.42(-1.32%) |
Jan 31, 2020 | 32.50 | 32.58 | 31.13 | 31.91 | 2,054,200 | -1.36(-4.09%) |
Jan 30, 2020 | 32.55 | 33.34 | 32.54 | 33.27 | 427,818 | +0.48(+1.46%) |
Jan 29, 2020 | 33.18 | 33.46 | 32.77 | 32.79 | 419,378 | -0.37(-1.12%) |
Jan 28, 2020 | 32.62 | 33.51 | 32.45 | 33.16 | 616,938 | +0.74(+2.28%) |
Jan 27, 2020 | 32.86 | 32.87 | 31.96 | 32.42 | 1,174,678 | -1.34(-3.97%) |
Jan 24, 2020 | 34.19 | 34.19 | 33.49 | 33.76 | 502,900 | -0.43(-1.26%) |
Jan 23, 2020 | 33.72 | 34.40 | 33.17 | 34.19 | 463,853 | +0.17(+0.50%) |
Jan 22, 2020 | 34.25 | 34.39 | 33.95 | 34.02 | 511,620 | -0.23(-0.67%) |
Jan 21, 2020 | 34.53 | 34.63 | 33.97 | 34.25 | 722,512 | -0.57(-1.64%) |
Jan 17, 2020 | 34.69 | 34.87 | 34.61 | 34.82 | 510,600 | +0.20(+0.58%) |
Jan 16, 2020 | 34.28 | 34.66 | 34.21 | 34.62 | 453,667 | +0.41(+1.20%) |
Jan 15, 2020 | 34.45 | 34.94 | 34.10 | 34.21 | 276,847 | -0.26(-0.75%) |
Jan 14, 2020 | 34.35 | 34.59 | 34.17 | 34.47 | 529,154 | +0.04(+0.12%) |
Jan 13, 2020 | 34.40 | 34.58 | 34.24 | 34.43 | 343,888 | +0.05(+0.15%) |
Jan 10, 2020 | 34.68 | 34.72 | 34.26 | 34.38 | 364,100 | -0.29(-0.84%) |
Jan 09, 2020 | 34.81 | 34.94 | 34.48 | 34.67 | 311,536 | +0.01(+0.03%) |
Jan 08, 2020 | 34.55 | 34.75 | 34.47 | 34.66 | 293,465 | +0.12(+0.35%) |
Jan 07, 2020 | 34.55 | 34.97 | 34.54 | 34.54 | 497,202 | -0.11(-0.32%) |
Jan 06, 2020 | 34.56 | 34.75 | 34.40 | 34.65 | 804,927 | -0.09(-0.26%) |
Jan 03, 2020 | 34.53 | 34.90 | 34.35 | 34.74 | 314,800 | -0.14(-0.40%) |