Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.42 | 23.27 | 21.02 | 21.83 | 519,908 | -0.57(-2.54%) |
Mar 30, 2020 | 21.95 | 23.01 | 21.16 | 22.40 | 427,786 | +0.55(+2.52%) |
Mar 27, 2020 | 22.20 | 23.30 | 21.79 | 21.85 | 643,500 | -1.53(-6.54%) |
Mar 26, 2020 | 21.61 | 23.86 | 21.61 | 23.38 | 794,697 | +1.78(+8.24%) |
Mar 25, 2020 | 18.98 | 21.82 | 18.69 | 21.60 | 668,196 | +2.52(+13.21%) |
Mar 24, 2020 | 17.26 | 19.23 | 17.26 | 19.08 | 636,711 | +2.73(+16.70%) |
Mar 23, 2020 | 17.49 | 17.56 | 15.79 | 16.35 | 780,387 | -0.99(-5.71%) |
Mar 20, 2020 | 16.45 | 18.88 | 16.12 | 17.34 | 945,000 | +1.13(+6.97%) |
Mar 19, 2020 | 13.90 | 16.54 | 13.90 | 16.21 | 1,075,966 | +2.27(+16.28%) |
Mar 18, 2020 | 14.65 | 15.51 | 13.04 | 13.94 | 1,031,117 | -1.38(-9.01%) |
Mar 17, 2020 | 16.79 | 17.46 | 13.86 | 15.32 | 1,703,956 | -1.04(-6.36%) |
Mar 16, 2020 | 17.82 | 18.17 | 16.15 | 16.36 | 1,217,166 | -3.59(-17.99%) |
Mar 13, 2020 | 18.10 | 19.99 | 17.18 | 19.95 | 1,206,700 | +2.95(+17.32%) |
Mar 12, 2020 | 17.40 | 18.09 | 15.36 | 17.00 | 1,500,993 | -1.94(-10.22%) |
Mar 11, 2020 | 21.53 | 21.78 | 18.89 | 18.94 | 1,101,124 | -3.06(-13.91%) |
Mar 10, 2020 | 23.46 | 23.60 | 21.46 | 22.00 | 940,459 | -0.80(-3.51%) |
Mar 09, 2020 | 22.30 | 24.85 | 21.33 | 22.80 | 769,012 | -0.63(-2.69%) |
Mar 06, 2020 | 22.59 | 23.94 | 22.06 | 23.43 | 759,600 | +0.16(+0.69%) |
Mar 05, 2020 | 23.96 | 24.11 | 23.03 | 23.27 | 701,596 | -1.00(-4.12%) |
Mar 04, 2020 | 21.92 | 24.69 | 21.92 | 24.27 | 1,132,454 | +2.85(+13.31%) |
Mar 03, 2020 | 21.94 | 23.63 | 21.07 | 21.42 | 1,425,661 | -0.37(-1.70%) |
Mar 02, 2020 | 23.20 | 23.43 | 20.81 | 21.79 | 1,424,572 | -1.52(-6.52%) |
Feb 28, 2020 | 19.50 | 23.34 | 19.18 | 23.31 | 1,443,500 | +0.87(+3.88%) |
Feb 27, 2020 | 23.95 | 24.35 | 22.42 | 22.44 | 1,041,968 | -2.25(-9.11%) |
Feb 26, 2020 | 25.09 | 25.83 | 24.34 | 24.69 | 561,231 | -0.35(-1.40%) |
Feb 25, 2020 | 26.79 | 27.09 | 24.65 | 25.04 | 1,303,764 | -1.51(-5.69%) |
Feb 24, 2020 | 27.13 | 27.29 | 25.87 | 26.55 | 1,057,298 | -1.70(-6.02%) |
Feb 21, 2020 | 28.28 | 28.55 | 27.65 | 28.25 | 631,200 | +0.05(+0.18%) |
Feb 20, 2020 | 28.16 | 28.94 | 27.30 | 28.20 | 743,853 | +0.05(+0.18%) |
Feb 19, 2020 | 27.24 | 28.61 | 27.15 | 28.15 | 754,046 | +1.00(+3.68%) |
Feb 18, 2020 | 26.60 | 27.29 | 26.32 | 27.15 | 633,302 | +0.48(+1.80%) |
Feb 14, 2020 | 24.92 | 26.74 | 24.91 | 26.67 | 468,900 | +1.71(+6.85%) |
Feb 13, 2020 | 24.95 | 25.26 | 24.70 | 24.96 | 469,728 | -0.11(-0.44%) |
Feb 12, 2020 | 25.13 | 25.30 | 24.76 | 25.07 | 525,544 | +0.21(+0.84%) |
Feb 11, 2020 | 24.49 | 25.10 | 23.50 | 24.86 | 840,801 | +0.58(+2.39%) |
Feb 10, 2020 | 24.15 | 24.35 | 23.92 | 24.28 | 996,431 | +0.15(+0.62%) |
Feb 07, 2020 | 25.34 | 25.43 | 24.05 | 24.13 | 589,100 | -1.29(-5.07%) |
Feb 06, 2020 | 25.35 | 25.72 | 25.09 | 25.42 | 425,417 | +0.27(+1.07%) |
Feb 05, 2020 | 24.92 | 25.57 | 24.88 | 25.15 | 786,625 | +0.36(+1.45%) |
Feb 04, 2020 | 24.93 | 24.98 | 24.25 | 24.79 | 535,965 | +0.44(+1.81%) |
Feb 03, 2020 | 24.47 | 25.07 | 23.50 | 24.35 | 1,013,799 | +0.19(+0.79%) |
Jan 31, 2020 | 24.07 | 24.42 | 23.09 | 24.16 | 855,900 | -0.02(-0.08%) |
Jan 30, 2020 | 24.23 | 24.47 | 23.66 | 24.18 | 457,370 | -0.23(-0.92%) |
Jan 29, 2020 | 24.00 | 24.48 | 23.28 | 24.41 | 614,323 | +0.46(+1.90%) |
Jan 28, 2020 | 23.22 | 24.02 | 23.18 | 23.95 | 659,074 | +0.90(+3.90%) |
Jan 27, 2020 | 21.31 | 23.39 | 21.16 | 23.05 | 1,129,630 | +1.38(+6.37%) |
Jan 24, 2020 | 21.65 | 21.79 | 21.32 | 21.67 | 984,900 | +0.02(+0.09%) |
Jan 23, 2020 | 22.19 | 22.23 | 21.30 | 21.65 | 438,413 | -0.64(-2.87%) |
Jan 22, 2020 | 22.36 | 23.18 | 22.15 | 22.29 | 1,454,825 | -0.06(-0.27%) |
Jan 21, 2020 | 23.53 | 23.53 | 21.94 | 22.35 | 832,417 | -1.26(-5.34%) |
Jan 17, 2020 | 23.72 | 24.21 | 23.31 | 23.61 | 735,300 | +0.10(+0.43%) |
Jan 16, 2020 | 23.31 | 23.72 | 22.61 | 23.51 | 472,267 | +0.45(+1.95%) |
Jan 15, 2020 | 22.68 | 23.83 | 22.60 | 23.06 | 665,764 | +0.38(+1.68%) |
Jan 14, 2020 | 22.57 | 22.89 | 21.91 | 22.68 | 725,374 | +0.23(+1.02%) |
Jan 13, 2020 | 21.00 | 22.50 | 20.46 | 22.45 | 1,396,948 | +2.64(+13.33%) |
Jan 10, 2020 | 19.84 | 20.58 | 19.79 | 19.81 | 1,207,600 | +0.17(+0.87%) |
Jan 09, 2020 | 19.83 | 20.04 | 19.51 | 19.64 | 534,144 | -0.14(-0.73%) |
Jan 08, 2020 | 20.30 | 20.58 | 19.75 | 19.79 | 940,460 | -0.52(-2.58%) |
Jan 07, 2020 | 20.83 | 21.18 | 20.15 | 20.31 | 433,527 | -0.60(-2.87%) |
Jan 06, 2020 | 20.24 | 21.19 | 19.80 | 20.91 | 561,279 | +0.37(+1.80%) |
Jan 03, 2020 | 20.73 | 20.97 | 20.32 | 20.54 | 657,000 | -0.61(-2.88%) |