Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.02 | 16.78 | 15.59 | 15.68 | 539,353 | -0.50(-3.09%) |
Mar 30, 2020 | 15.51 | 16.40 | 14.94 | 16.18 | 542,576 | +0.76(+4.93%) |
Mar 27, 2020 | 16.17 | 16.57 | 15.31 | 15.42 | 640,200 | -1.32(-7.89%) |
Mar 26, 2020 | 15.96 | 17.18 | 15.87 | 16.74 | 1,022,089 | +0.90(+5.68%) |
Mar 25, 2020 | 15.00 | 16.61 | 15.00 | 15.84 | 818,753 | +1.09(+7.39%) |
Mar 24, 2020 | 14.37 | 15.58 | 14.28 | 14.75 | 778,175 | +0.88(+6.34%) |
Mar 23, 2020 | 14.30 | 14.30 | 13.30 | 13.87 | 782,269 | -0.49(-3.41%) |
Mar 20, 2020 | 15.52 | 15.71 | 13.34 | 14.36 | 1,010,500 | -0.86(-5.65%) |
Mar 19, 2020 | 13.57 | 15.77 | 13.03 | 15.22 | 997,578 | +1.59(+11.67%) |
Mar 18, 2020 | 14.87 | 14.87 | 10.82 | 13.63 | 1,809,299 | -1.85(-11.95%) |
Mar 17, 2020 | 16.35 | 17.50 | 15.02 | 15.48 | 935,512 | -0.64(-3.97%) |
Mar 16, 2020 | 18.17 | 18.17 | 15.70 | 16.12 | 698,837 | -2.55(-13.66%) |
Mar 13, 2020 | 19.44 | 19.44 | 17.20 | 18.67 | 731,800 | +0.37(+2.02%) |
Mar 12, 2020 | 19.01 | 19.77 | 18.07 | 18.30 | 548,217 | -2.28(-11.08%) |
Mar 11, 2020 | 21.36 | 22.01 | 20.02 | 20.58 | 609,665 | -1.47(-6.67%) |
Mar 10, 2020 | 22.01 | 22.53 | 20.89 | 22.05 | 522,641 | +0.50(+2.32%) |
Mar 09, 2020 | 24.98 | 25.00 | 21.12 | 21.55 | 834,778 | -5.11(-19.17%) |
Mar 06, 2020 | 25.31 | 26.78 | 24.95 | 26.66 | 656,300 | +0.48(+1.83%) |
Mar 05, 2020 | 26.68 | 26.79 | 25.65 | 26.18 | 444,880 | -1.04(-3.82%) |
Mar 04, 2020 | 26.06 | 27.25 | 25.90 | 27.22 | 668,221 | +1.69(+6.62%) |
Mar 03, 2020 | 25.65 | 26.25 | 25.00 | 25.53 | 650,666 | +0.02(+0.08%) |
Mar 02, 2020 | 25.77 | 25.94 | 24.64 | 25.51 | 512,185 | +0.03(+0.12%) |
Feb 28, 2020 | 24.44 | 26.00 | 24.18 | 25.48 | 697,200 | +0.04(+0.16%) |
Feb 27, 2020 | 26.04 | 26.62 | 25.20 | 25.44 | 392,755 | -1.18(-4.43%) |
Feb 26, 2020 | 26.24 | 27.45 | 26.08 | 26.62 | 781,991 | +0.48(+1.84%) |
Feb 25, 2020 | 28.14 | 28.27 | 25.93 | 26.14 | 712,145 | -1.95(-6.94%) |
Feb 24, 2020 | 28.24 | 28.84 | 27.75 | 28.09 | 376,155 | -0.95(-3.27%) |
Feb 21, 2020 | 28.88 | 29.31 | 28.61 | 29.04 | 244,200 | -0.01(-0.03%) |
Feb 20, 2020 | 28.45 | 29.14 | 28.12 | 29.05 | 379,291 | +0.61(+2.14%) |
Feb 19, 2020 | 29.18 | 29.46 | 28.39 | 28.44 | 403,625 | -0.55(-1.90%) |
Feb 18, 2020 | 28.13 | 29.16 | 28.01 | 28.99 | 549,352 | +0.90(+3.20%) |
Feb 14, 2020 | 28.48 | 28.57 | 27.43 | 28.09 | 432,100 | -0.35(-1.23%) |
Feb 13, 2020 | 28.25 | 29.22 | 28.14 | 28.44 | 333,181 | +0.24(+0.85%) |
Feb 12, 2020 | 28.70 | 28.91 | 28.00 | 28.20 | 725,579 | -0.42(-1.47%) |
Feb 11, 2020 | 29.18 | 29.27 | 28.53 | 28.62 | 716,402 | -0.37(-1.28%) |
Feb 10, 2020 | 29.38 | 29.55 | 28.94 | 28.99 | 479,489 | -0.51(-1.73%) |
Feb 07, 2020 | 28.88 | 29.57 | 28.85 | 29.50 | 380,700 | +0.44(+1.51%) |
Feb 06, 2020 | 29.33 | 29.37 | 28.75 | 29.06 | 343,128 | -0.03(-0.10%) |
Feb 05, 2020 | 28.58 | 29.19 | 28.05 | 29.09 | 422,017 | +0.77(+2.72%) |
Feb 04, 2020 | 29.41 | 29.44 | 28.04 | 28.32 | 654,957 | -0.58(-2.01%) |
Feb 03, 2020 | 28.80 | 29.51 | 28.39 | 28.90 | 390,498 | +0.15(+0.52%) |
Jan 31, 2020 | 29.34 | 29.70 | 28.34 | 28.75 | 831,400 | -0.76(-2.58%) |
Jan 30, 2020 | 30.03 | 30.82 | 29.46 | 29.51 | 1,079,667 | -1.33(-4.31%) |
Jan 29, 2020 | 34.00 | 34.00 | 30.76 | 30.84 | 1,804,735 | -5.35(-14.78%) |
Jan 28, 2020 | 36.36 | 37.03 | 35.85 | 36.19 | 646,321 | +0.27(+0.75%) |
Jan 27, 2020 | 35.45 | 36.70 | 35.37 | 35.92 | 631,751 | -0.05(-0.14%) |
Jan 24, 2020 | 36.28 | 36.57 | 35.10 | 35.97 | 546,800 | -0.08(-0.22%) |
Jan 23, 2020 | 34.08 | 36.24 | 34.02 | 36.05 | 613,729 | +2.03(+5.97%) |
Jan 22, 2020 | 34.97 | 35.35 | 34.00 | 34.02 | 498,244 | -0.68(-1.96%) |
Jan 21, 2020 | 34.77 | 35.04 | 34.12 | 34.70 | 537,956 | -0.19(-0.54%) |
Jan 17, 2020 | 35.58 | 35.80 | 34.60 | 34.89 | 365,800 | -0.58(-1.64%) |
Jan 16, 2020 | 36.30 | 36.52 | 35.13 | 35.47 | 460,122 | -0.38(-1.06%) |
Jan 15, 2020 | 36.00 | 36.92 | 35.59 | 35.85 | 812,385 | -0.31(-0.86%) |
Jan 14, 2020 | 34.89 | 36.42 | 34.72 | 36.16 | 501,306 | +1.39(+4.00%) |
Jan 13, 2020 | 33.27 | 34.79 | 33.27 | 34.77 | 535,570 | +1.28(+3.82%) |
Jan 10, 2020 | 32.70 | 33.66 | 32.39 | 33.49 | 429,500 | +0.65(+1.98%) |
Jan 09, 2020 | 32.23 | 33.03 | 32.23 | 32.84 | 368,246 | +0.79(+2.46%) |
Jan 08, 2020 | 32.07 | 33.05 | 31.80 | 32.05 | 335,189 | +0.33(+1.04%) |
Jan 07, 2020 | 32.18 | 32.23 | 31.42 | 31.72 | 285,146 | -0.33(-1.03%) |
Jan 06, 2020 | 31.67 | 32.21 | 31.32 | 32.05 | 270,554 | -0.01(-0.03%) |
Jan 03, 2020 | 31.64 | 32.11 | 30.85 | 32.06 | 440,000 | -0.05(-0.16%) |