Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.50 | 16.86 | 16.28 | 16.52 | 165,739 | -0.22(-1.31%) |
Mar 30, 2020 | 15.88 | 16.74 | 15.85 | 16.74 | 194,832 | +0.25(+1.52%) |
Mar 27, 2020 | 16.42 | 16.95 | 16.12 | 16.49 | 534,800 | -0.68(-3.93%) |
Mar 26, 2020 | 16.16 | 17.29 | 16.11 | 17.16 | 909,361 | +1.04(+6.42%) |
Mar 25, 2020 | 16.12 | 16.52 | 15.65 | 16.13 | 537,078 | +1.31(+8.84%) |
Mar 24, 2020 | 13.46 | 15.14 | 13.46 | 14.82 | 233,056 | +2.21(+17.53%) |
Mar 23, 2020 | 12.90 | 13.21 | 12.42 | 12.61 | 234,861 | -0.63(-4.76%) |
Mar 20, 2020 | 14.02 | 14.45 | 12.90 | 13.24 | 342,800 | -0.20(-1.45%) |
Mar 19, 2020 | 12.41 | 13.74 | 12.31 | 13.44 | 218,400 | +0.74(+5.79%) |
Mar 18, 2020 | 13.30 | 13.83 | 12.50 | 12.70 | 211,091 | -2.58(-16.88%) |
Mar 17, 2020 | 14.84 | 15.35 | 14.63 | 15.28 | 187,451 | +0.52(+3.53%) |
Mar 16, 2020 | 15.44 | 15.69 | 14.74 | 14.76 | 132,079 | -3.73(-20.18%) |
Mar 13, 2020 | 18.43 | 18.52 | 17.04 | 18.49 | 311,200 | +0.84(+4.76%) |
Mar 12, 2020 | 17.65 | 17.65 | 16.55 | 17.65 | 262,132 | -1.04(-5.56%) |
Mar 11, 2020 | 19.09 | 19.20 | 18.49 | 18.69 | 271,066 | -2.14(-10.27%) |
Mar 10, 2020 | 20.36 | 20.83 | 19.34 | 20.83 | 144,724 | +1.52(+7.87%) |
Mar 09, 2020 | 19.73 | 20.46 | 19.31 | 19.31 | 82,872 | -2.02(-9.47%) |
Mar 06, 2020 | 20.88 | 21.45 | 20.85 | 21.33 | 299,600 | -0.12(-0.56%) |
Mar 05, 2020 | 21.70 | 21.97 | 21.44 | 21.45 | 391,878 | -1.23(-5.42%) |
Mar 04, 2020 | 21.83 | 22.68 | 21.83 | 22.68 | 819,832 | +1.01(+4.66%) |
Mar 03, 2020 | 22.12 | 22.45 | 21.55 | 21.67 | 108,827 | -0.32(-1.46%) |
Mar 02, 2020 | 21.40 | 22.02 | 20.98 | 21.99 | 191,293 | +0.27(+1.24%) |
Feb 28, 2020 | 21.03 | 21.91 | 20.95 | 21.72 | 215,100 | +0.34(+1.59%) |
Feb 27, 2020 | 21.24 | 22.36 | 21.24 | 21.38 | 504,590 | -1.18(-5.23%) |
Feb 26, 2020 | 22.40 | 23.12 | 22.36 | 22.56 | 219,569 | +0.06(+0.27%) |
Feb 25, 2020 | 23.32 | 23.40 | 22.45 | 22.50 | 460,202 | -1.01(-4.30%) |
Feb 24, 2020 | 23.30 | 23.76 | 23.29 | 23.51 | 516,923 | -1.10(-4.47%) |
Feb 21, 2020 | 24.57 | 24.77 | 24.39 | 24.61 | 666,200 | -0.69(-2.73%) |
Feb 20, 2020 | 24.94 | 25.44 | 24.94 | 25.30 | 25,632 | -1.19(-4.49%) |
Feb 19, 2020 | 26.38 | 26.53 | 26.33 | 26.49 | 29,722 | +0.35(+1.34%) |
Feb 18, 2020 | 26.20 | 26.34 | 26.12 | 26.14 | 31,924 | -0.30(-1.13%) |
Feb 14, 2020 | 26.76 | 26.82 | 26.38 | 26.44 | 21,800 | -0.40(-1.51%) |
Feb 13, 2020 | 26.68 | 27.03 | 26.68 | 26.84 | 21,315 | -0.16(-0.57%) |
Feb 12, 2020 | 26.72 | 27.05 | 26.72 | 27.00 | 34,393 | +0.86(+3.29%) |
Feb 11, 2020 | 26.14 | 26.33 | 26.05 | 26.14 | 20,149 | -0.11(-0.44%) |
Feb 10, 2020 | 26.08 | 26.37 | 26.03 | 26.25 | 22,091 | -0.01(-0.02%) |
Feb 07, 2020 | 26.07 | 26.45 | 26.07 | 26.26 | 63,100 | -0.26(-0.98%) |
Feb 06, 2020 | 26.73 | 26.76 | 26.52 | 26.52 | 18,873 | -0.41(-1.52%) |
Feb 05, 2020 | 27.17 | 27.17 | 26.84 | 26.93 | 33,418 | +0.11(+0.41%) |
Feb 04, 2020 | 26.83 | 26.88 | 26.65 | 26.82 | 17,854 | +0.61(+2.33%) |
Feb 03, 2020 | 26.18 | 26.33 | 25.82 | 26.21 | 24,080 | +0.13(+0.50%) |
Jan 31, 2020 | 26.37 | 26.37 | 26.01 | 26.08 | 41,600 | -1.02(-3.76%) |
Jan 30, 2020 | 26.34 | 27.10 | 26.30 | 27.10 | 24,885 | +0.38(+1.42%) |
Jan 29, 2020 | 26.84 | 27.05 | 26.63 | 26.72 | 32,234 | +0.32(+1.21%) |
Jan 28, 2020 | 26.42 | 26.60 | 26.13 | 26.40 | 105,888 | -0.17(-0.64%) |
Jan 27, 2020 | 26.50 | 26.75 | 26.50 | 26.57 | 49,183 | -1.06(-3.84%) |
Jan 24, 2020 | 27.98 | 27.98 | 27.59 | 27.63 | 138,600 | -0.36(-1.29%) |
Jan 23, 2020 | 27.75 | 27.99 | 27.53 | 27.99 | 47,816 | -0.32(-1.13%) |
Jan 22, 2020 | 28.93 | 29.07 | 28.26 | 28.31 | 103,699 | -1.56(-5.22%) |
Jan 21, 2020 | 29.45 | 30.03 | 29.18 | 29.87 | 337,525 | -0.93(-3.02%) |
Jan 17, 2020 | 30.59 | 30.91 | 30.57 | 30.80 | 89,500 | +0.06(+0.20%) |
Jan 16, 2020 | 30.77 | 30.78 | 30.63 | 30.74 | 45,137 | +0.22(+0.72%) |
Jan 15, 2020 | 30.50 | 30.76 | 30.50 | 30.52 | 15,505 | +0.51(+1.70%) |
Jan 14, 2020 | 29.91 | 30.11 | 29.89 | 30.01 | 26,607 | +0.40(+1.35%) |
Jan 13, 2020 | 29.60 | 29.68 | 29.37 | 29.61 | 23,734 | +0.30(+1.04%) |
Jan 10, 2020 | 29.46 | 29.64 | 29.30 | 29.30 | 56,200 | -0.23(-0.76%) |
Jan 09, 2020 | 29.51 | 29.55 | 29.40 | 29.53 | 20,452 | +0.43(+1.48%) |
Jan 08, 2020 | 28.81 | 29.20 | 28.81 | 29.10 | 18,580 | +0.28(+0.97%) |
Jan 07, 2020 | 28.96 | 28.96 | 28.81 | 28.82 | 31,528 | -0.53(-1.81%) |
Jan 06, 2020 | 29.06 | 29.43 | 29.00 | 29.35 | 21,237 | -0.10(-0.33%) |
Jan 03, 2020 | 29.45 | 29.67 | 29.35 | 29.45 | 30,700 | -0.01(-0.03%) |