Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.01 | 15.21 | 13.87 | 14.32 | 1,801,618 | -0.75(-4.95%) |
Mar 30, 2020 | 13.82 | 15.14 | 13.31 | 15.07 | 2,163,114 | +1.29(+9.33%) |
Mar 27, 2020 | 14.58 | 14.76 | 13.56 | 13.78 | 2,039,840 | -1.35(-8.90%) |
Mar 26, 2020 | 14.65 | 15.17 | 13.96 | 15.13 | 2,149,234 | +0.64(+4.44%) |
Mar 25, 2020 | 15.40 | 15.83 | 14.19 | 14.49 | 2,043,082 | -0.69(-4.58%) |
Mar 24, 2020 | 15.01 | 15.77 | 14.87 | 15.18 | 1,727,515 | +1.12(+7.99%) |
Mar 23, 2020 | 15.68 | 15.68 | 13.05 | 14.06 | 2,282,719 | -1.38(-8.94%) |
Mar 20, 2020 | 18.87 | 19.09 | 15.32 | 15.44 | 2,589,992 | -3.46(-18.29%) |
Mar 19, 2020 | 18.46 | 20.41 | 17.70 | 18.90 | 2,765,983 | +0.05(+0.27%) |
Mar 18, 2020 | 19.09 | 19.93 | 17.94 | 18.85 | 3,561,743 | -1.55(-7.61%) |
Mar 17, 2020 | 17.41 | 20.50 | 17.03 | 20.40 | 2,828,087 | +3.25(+18.96%) |
Mar 16, 2020 | 15.14 | 17.29 | 12.18 | 17.15 | 1,794,560 | -1.29(-6.98%) |
Mar 13, 2020 | 17.79 | 18.50 | 16.57 | 18.43 | 2,241,994 | +1.92(+11.64%) |
Mar 12, 2020 | 16.78 | 18.17 | 15.90 | 16.51 | 2,123,325 | -1.51(-8.38%) |
Mar 11, 2020 | 18.89 | 19.28 | 17.68 | 18.02 | 1,595,324 | -1.50(-7.69%) |
Mar 10, 2020 | 19.01 | 19.56 | 18.20 | 19.52 | 1,325,537 | +1.31(+7.21%) |
Mar 09, 2020 | 18.87 | 19.22 | 18.18 | 18.21 | 2,465,716 | -2.37(-11.50%) |
Mar 06, 2020 | 20.35 | 21.10 | 20.13 | 20.58 | 1,301,874 | -0.57(-2.72%) |
Mar 05, 2020 | 21.44 | 21.51 | 20.66 | 21.15 | 960,725 | -0.94(-4.27%) |
Mar 04, 2020 | 22.04 | 22.14 | 21.46 | 22.10 | 1,097,501 | +0.32(+1.46%) |
Mar 03, 2020 | 22.48 | 22.94 | 21.44 | 21.78 | 1,032,538 | -0.88(-3.90%) |
Mar 02, 2020 | 21.75 | 22.68 | 21.50 | 22.66 | 905,619 | +0.88(+4.06%) |
Feb 28, 2020 | 21.14 | 22.61 | 20.98 | 21.78 | 2,829,452 | -0.13(-0.59%) |
Feb 27, 2020 | 21.57 | 22.50 | 21.27 | 21.91 | 1,777,010 | -0.21(-0.93%) |
Feb 26, 2020 | 22.63 | 22.83 | 21.97 | 22.11 | 673,320 | -0.34(-1.53%) |
Feb 25, 2020 | 23.02 | 23.31 | 22.27 | 22.46 | 1,232,905 | -0.51(-2.20%) |
Feb 24, 2020 | 23.05 | 23.16 | 22.73 | 22.96 | 695,281 | -0.94(-3.95%) |
Feb 21, 2020 | 24.10 | 24.17 | 23.84 | 23.91 | 553,649 | -0.38(-1.55%) |
Feb 20, 2020 | 23.77 | 24.33 | 23.70 | 24.28 | 470,992 | +0.42(+1.76%) |
Feb 19, 2020 | 23.77 | 23.99 | 23.73 | 23.86 | 554,072 | +0.27(+1.13%) |
Feb 18, 2020 | 23.90 | 24.21 | 23.38 | 23.60 | 621,376 | -0.50(-2.06%) |
Feb 14, 2020 | 24.33 | 24.45 | 24.09 | 24.09 | 556,797 | -0.32(-1.30%) |
Feb 13, 2020 | 24.09 | 24.47 | 23.99 | 24.41 | 689,735 | +0.19(+0.78%) |
Feb 12, 2020 | 24.39 | 24.55 | 23.90 | 24.22 | 756,402 | +0.11(+0.46%) |
Feb 11, 2020 | 24.10 | 24.45 | 24.02 | 24.11 | 523,132 | +0.07(+0.29%) |
Feb 10, 2020 | 23.78 | 24.06 | 23.73 | 24.04 | 393,282 | +0.15(+0.65%) |
Feb 07, 2020 | 23.77 | 23.99 | 23.72 | 23.89 | 516,343 | -0.12(-0.50%) |
Feb 06, 2020 | 24.31 | 24.32 | 23.91 | 24.01 | 936,633 | -0.08(-0.32%) |
Feb 05, 2020 | 23.69 | 24.09 | 23.59 | 24.09 | 1,341,356 | +0.71(+3.05%) |
Feb 04, 2020 | 23.73 | 23.79 | 23.34 | 23.37 | 1,167,285 | +0.03(+0.15%) |
Feb 03, 2020 | 23.51 | 23.59 | 23.30 | 23.34 | 1,292,191 | +0.03(+0.11%) |
Jan 31, 2020 | 23.78 | 23.93 | 23.21 | 23.31 | 2,002,884 | -0.80(-3.31%) |
Jan 30, 2020 | 23.50 | 24.13 | 23.25 | 24.11 | 1,208,566 | +0.43(+1.81%) |
Jan 29, 2020 | 23.93 | 24.14 | 23.68 | 23.68 | 889,624 | -0.21(-0.86%) |
Jan 28, 2020 | 23.83 | 24.02 | 23.60 | 23.89 | 755,461 | +0.22(+0.94%) |
Jan 27, 2020 | 23.16 | 23.84 | 23.00 | 23.67 | 1,561,128 | -0.03(-0.14%) |
Jan 24, 2020 | 24.00 | 24.27 | 23.43 | 23.70 | 1,364,712 | -0.39(-1.60%) |
Jan 23, 2020 | 24.08 | 24.16 | 23.57 | 24.09 | 1,439,992 | -0.03(-0.11%) |
Jan 22, 2020 | 24.88 | 24.91 | 24.05 | 24.11 | 1,183,680 | -0.63(-2.57%) |
Jan 21, 2020 | 24.88 | 25.03 | 24.55 | 24.75 | 1,453,577 | -0.34(-1.37%) |
Jan 17, 2020 | 26.43 | 26.43 | 24.97 | 25.09 | 2,547,556 | -1.34(-5.06%) |
Jan 16, 2020 | 25.82 | 26.44 | 25.81 | 26.43 | 1,263,600 | +0.88(+3.46%) |
Jan 15, 2020 | 25.85 | 26.04 | 25.41 | 25.54 | 1,276,411 | -0.48(-1.86%) |
Jan 14, 2020 | 26.13 | 26.22 | 25.85 | 26.03 | 973,610 | -0.09(-0.36%) |
Jan 13, 2020 | 25.94 | 26.16 | 25.71 | 26.12 | 902,698 | +0.24(+0.92%) |
Jan 10, 2020 | 26.30 | 26.32 | 25.79 | 25.88 | 911,518 | -0.01(-0.05%) |
Jan 09, 2020 | 26.20 | 26.23 | 25.85 | 25.90 | 871,946 | -0.16(-0.60%) |
Jan 08, 2020 | 25.90 | 26.19 | 25.89 | 26.05 | 566,410 | +0.15(+0.59%) |
Jan 07, 2020 | 25.99 | 26.22 | 25.82 | 25.90 | 724,267 | -0.08(-0.29%) |
Jan 06, 2020 | 25.73 | 26.16 | 25.59 | 25.98 | 990,817 | -0.06(-0.23%) |
Jan 03, 2020 | 25.95 | 26.15 | 25.60 | 26.04 | 644,801 | -0.15(-0.58%) |