Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.77 | 13.10 | 12.02 | 12.23 | 1,951,089 | -0.63(-4.90%) |
Mar 30, 2020 | 13.30 | 13.44 | 12.51 | 12.86 | 1,427,979 | -0.47(-3.53%) |
Mar 27, 2020 | 13.40 | 13.70 | 12.75 | 13.33 | 1,529,400 | -0.85(-5.99%) |
Mar 26, 2020 | 14.96 | 15.74 | 13.76 | 14.18 | 2,057,937 | -0.45(-3.08%) |
Mar 25, 2020 | 14.12 | 15.50 | 13.55 | 14.63 | 2,087,501 | +0.91(+6.63%) |
Mar 24, 2020 | 12.00 | 13.80 | 11.94 | 13.72 | 1,725,341 | +2.60(+23.38%) |
Mar 23, 2020 | 11.50 | 11.88 | 10.66 | 11.12 | 2,038,139 | -0.28(-2.46%) |
Mar 20, 2020 | 12.37 | 12.66 | 11.25 | 11.40 | 3,607,400 | -0.61(-5.08%) |
Mar 19, 2020 | 10.50 | 12.12 | 9.790 | 12.01 | 2,262,129 | +1.36(+12.77%) |
Mar 18, 2020 | 10.29 | 10.85 | 9.670 | 10.65 | 2,738,061 | -0.64(-5.67%) |
Mar 17, 2020 | 12.19 | 12.50 | 10.11 | 11.29 | 2,905,034 | -0.91(-7.46%) |
Mar 16, 2020 | 9.800 | 14.29 | 9.000 | 12.20 | 2,843,438 | -3.70(-23.27%) |
Mar 13, 2020 | 15.35 | 16.48 | 14.61 | 15.90 | 2,590,700 | +1.14(+7.72%) |
Mar 12, 2020 | 17.08 | 17.84 | 14.71 | 14.76 | 2,978,546 | -4.35(-22.76%) |
Mar 11, 2020 | 19.79 | 20.29 | 18.84 | 19.11 | 2,156,472 | -1.56(-7.55%) |
Mar 10, 2020 | 19.84 | 20.75 | 19.18 | 20.67 | 2,458,041 | +1.70(+8.96%) |
Mar 09, 2020 | 20.43 | 20.67 | 18.74 | 18.97 | 2,120,348 | -3.11(-14.09%) |
Mar 06, 2020 | 23.53 | 23.70 | 21.41 | 22.08 | 1,861,200 | -2.39(-9.77%) |
Mar 05, 2020 | 24.83 | 25.23 | 24.11 | 24.47 | 1,555,112 | -1.17(-4.56%) |
Mar 04, 2020 | 24.26 | 25.80 | 24.07 | 25.64 | 1,689,807 | +1.92(+8.09%) |
Mar 03, 2020 | 24.09 | 24.79 | 23.37 | 23.72 | 1,710,915 | -0.45(-1.86%) |
Mar 02, 2020 | 23.24 | 24.19 | 22.82 | 24.17 | 1,877,506 | +1.46(+6.43%) |
Feb 28, 2020 | 22.17 | 23.47 | 22.01 | 22.71 | 2,870,600 | -0.28(-1.22%) |
Feb 27, 2020 | 22.71 | 24.20 | 22.41 | 22.99 | 1,946,327 | -0.28(-1.20%) |
Feb 26, 2020 | 24.71 | 24.75 | 23.25 | 23.27 | 2,013,423 | -1.45(-5.87%) |
Feb 25, 2020 | 26.79 | 26.79 | 24.66 | 24.72 | 2,502,320 | -1.98(-7.42%) |
Feb 24, 2020 | 26.28 | 27.39 | 25.82 | 26.70 | 1,739,384 | +0.01(+0.04%) |
Feb 21, 2020 | 26.43 | 28.30 | 24.35 | 26.69 | 3,923,300 | -1.49(-5.29%) |
Feb 20, 2020 | 27.95 | 28.43 | 27.59 | 28.18 | 1,855,951 | +0.22(+0.79%) |
Feb 19, 2020 | 27.49 | 28.38 | 27.49 | 27.96 | 1,339,751 | +0.69(+2.53%) |
Feb 18, 2020 | 27.15 | 27.52 | 26.88 | 27.27 | 963,003 | +0.08(+0.29%) |
Feb 14, 2020 | 27.53 | 27.84 | 26.94 | 27.19 | 1,200,900 | -0.51(-1.84%) |
Feb 13, 2020 | 26.64 | 27.82 | 26.57 | 27.70 | 1,807,900 | +1.02(+3.82%) |
Feb 12, 2020 | 25.67 | 26.76 | 25.64 | 26.68 | 1,428,253 | +1.07(+4.18%) |
Feb 11, 2020 | 25.17 | 25.69 | 25.08 | 25.61 | 1,572,659 | +0.50(+1.99%) |
Feb 10, 2020 | 24.48 | 25.14 | 24.46 | 25.11 | 957,521 | +0.59(+2.39%) |
Feb 07, 2020 | 25.06 | 25.19 | 24.36 | 24.52 | 721,100 | -0.58(-2.29%) |
Feb 06, 2020 | 26.15 | 26.26 | 25.10 | 25.10 | 986,572 | -1.00(-3.83%) |
Feb 05, 2020 | 25.68 | 26.22 | 25.45 | 26.10 | 1,141,407 | +1.04(+4.15%) |
Feb 04, 2020 | 24.95 | 25.27 | 24.63 | 25.06 | 977,591 | +0.41(+1.68%) |
Feb 03, 2020 | 24.95 | 25.29 | 24.56 | 24.64 | 1,507,520 | -0.15(-0.60%) |
Jan 31, 2020 | 26.01 | 26.21 | 24.55 | 24.80 | 1,676,400 | -1.28(-4.93%) |
Jan 30, 2020 | 26.20 | 26.43 | 25.80 | 26.08 | 616,166 | -0.28(-1.06%) |
Jan 29, 2020 | 27.07 | 27.14 | 26.06 | 26.36 | 706,039 | -0.63(-2.33%) |
Jan 28, 2020 | 26.54 | 27.11 | 26.50 | 26.99 | 815,061 | +0.51(+1.95%) |
Jan 27, 2020 | 25.79 | 26.74 | 25.65 | 26.48 | 1,419,612 | +0.12(+0.47%) |
Jan 24, 2020 | 27.01 | 27.22 | 26.14 | 26.35 | 785,200 | -0.57(-2.12%) |
Jan 23, 2020 | 26.94 | 27.13 | 26.53 | 26.92 | 1,395,814 | +0.05(+0.19%) |
Jan 22, 2020 | 27.24 | 27.39 | 26.85 | 26.87 | 839,197 | -0.26(-0.96%) |
Jan 21, 2020 | 26.85 | 27.23 | 26.72 | 27.13 | 1,055,148 | +0.31(+1.16%) |
Jan 17, 2020 | 27.25 | 27.50 | 26.79 | 26.82 | 1,268,600 | -0.21(-0.78%) |
Jan 16, 2020 | 27.28 | 27.58 | 26.96 | 27.03 | 643,112 | -0.08(-0.30%) |
Jan 15, 2020 | 26.45 | 27.12 | 26.41 | 27.11 | 1,124,450 | +0.68(+2.57%) |
Jan 14, 2020 | 26.60 | 26.73 | 26.29 | 26.43 | 1,117,143 | -0.36(-1.34%) |
Jan 13, 2020 | 26.51 | 26.93 | 26.51 | 26.79 | 1,011,211 | +0.42(+1.59%) |
Jan 10, 2020 | 26.38 | 26.62 | 26.10 | 26.37 | 804,800 | +0.08(+0.30%) |
Jan 09, 2020 | 26.29 | 26.58 | 26.20 | 26.29 | 853,895 | +0.10(+0.38%) |
Jan 08, 2020 | 26.00 | 26.62 | 25.94 | 26.19 | 963,112 | +0.27(+1.04%) |
Jan 07, 2020 | 25.63 | 26.29 | 25.63 | 25.92 | 1,049,322 | +0.18(+0.70%) |
Jan 06, 2020 | 25.48 | 25.77 | 25.09 | 25.74 | 1,297,004 | +0.52(+2.06%) |
Jan 03, 2020 | 25.00 | 25.46 | 24.96 | 25.22 | 1,019,200 | -0.19(-0.75%) |