Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.75 | 17.19 | 15.50 | 16.70 | 275,002 | +0.95(+6.03%) |
Mar 30, 2020 | 15.84 | 16.04 | 15.34 | 15.75 | 318,638 | -0.12(-0.76%) |
Mar 27, 2020 | 16.50 | 17.08 | 15.58 | 15.87 | 277,200 | -1.15(-6.76%) |
Mar 26, 2020 | 16.74 | 18.54 | 16.55 | 17.02 | 333,035 | +0.32(+1.92%) |
Mar 25, 2020 | 15.15 | 17.08 | 14.61 | 16.70 | 409,161 | +1.40(+9.15%) |
Mar 24, 2020 | 15.10 | 16.21 | 14.56 | 15.30 | 360,772 | +0.67(+4.58%) |
Mar 23, 2020 | 14.50 | 14.88 | 13.35 | 14.63 | 550,149 | +0.51(+3.61%) |
Mar 20, 2020 | 15.14 | 15.65 | 13.63 | 14.12 | 415,100 | -0.73(-4.92%) |
Mar 19, 2020 | 13.00 | 15.12 | 12.67 | 14.85 | 333,037 | +1.85(+14.23%) |
Mar 18, 2020 | 16.21 | 16.97 | 12.61 | 13.00 | 289,341 | -4.09(-23.93%) |
Mar 17, 2020 | 17.84 | 18.62 | 16.16 | 17.09 | 382,077 | -0.27(-1.56%) |
Mar 16, 2020 | 17.55 | 18.45 | 16.40 | 17.36 | 496,096 | -3.10(-15.15%) |
Mar 13, 2020 | 22.00 | 22.05 | 18.90 | 20.46 | 537,300 | -0.38(-1.82%) |
Mar 12, 2020 | 22.81 | 22.81 | 19.64 | 20.84 | 420,301 | -3.61(-14.76%) |
Mar 11, 2020 | 23.80 | 24.97 | 23.80 | 24.45 | 356,520 | +0.05(+0.20%) |
Mar 10, 2020 | 24.82 | 25.61 | 23.79 | 24.40 | 310,219 | +0.15(+0.62%) |
Mar 09, 2020 | 24.89 | 25.98 | 24.14 | 24.25 | 236,476 | -2.12(-8.04%) |
Mar 06, 2020 | 27.32 | 27.70 | 25.98 | 26.37 | 276,700 | -1.73(-6.16%) |
Mar 05, 2020 | 28.30 | 29.10 | 27.79 | 28.10 | 273,402 | -0.80(-2.77%) |
Mar 04, 2020 | 30.74 | 30.82 | 28.73 | 28.90 | 384,711 | -1.33(-4.40%) |
Mar 03, 2020 | 32.79 | 32.98 | 30.03 | 30.23 | 754,191 | -2.17(-6.70%) |
Mar 02, 2020 | 32.52 | 32.96 | 31.95 | 32.40 | 274,131 | +0.27(+0.84%) |
Feb 28, 2020 | 30.56 | 32.42 | 30.27 | 32.13 | 365,200 | +1.25(+4.05%) |
Feb 27, 2020 | 30.99 | 31.98 | 30.55 | 30.88 | 213,064 | -0.71(-2.23%) |
Feb 26, 2020 | 32.80 | 33.05 | 31.40 | 31.59 | 237,995 | -0.99(-3.05%) |
Feb 25, 2020 | 33.55 | 33.79 | 32.54 | 32.58 | 98,000 | -0.92(-2.75%) |
Feb 24, 2020 | 33.70 | 34.24 | 33.12 | 33.50 | 98,129 | -0.98(-2.84%) |
Feb 21, 2020 | 34.73 | 34.73 | 34.04 | 34.48 | 138,600 | -0.52(-1.49%) |
Feb 20, 2020 | 35.47 | 35.51 | 34.15 | 35.00 | 253,248 | -0.68(-1.91%) |
Feb 19, 2020 | 35.68 | 35.96 | 35.48 | 35.68 | 180,765 | +0.06(+0.17%) |
Feb 18, 2020 | 36.30 | 36.66 | 35.60 | 35.62 | 112,260 | -0.78(-2.14%) |
Feb 14, 2020 | 36.68 | 36.89 | 36.26 | 36.40 | 101,000 | -0.45(-1.22%) |
Feb 13, 2020 | 36.13 | 37.17 | 36.13 | 36.85 | 95,372 | +0.65(+1.80%) |
Feb 12, 2020 | 36.77 | 36.81 | 35.84 | 36.20 | 195,662 | -0.31(-0.85%) |
Feb 11, 2020 | 36.81 | 37.05 | 36.18 | 36.51 | 221,068 | -0.09(-0.25%) |
Feb 10, 2020 | 35.97 | 36.68 | 35.82 | 36.60 | 132,030 | +0.63(+1.75%) |
Feb 07, 2020 | 36.16 | 36.19 | 35.58 | 35.97 | 232,100 | -0.23(-0.64%) |
Feb 06, 2020 | 35.66 | 36.35 | 35.34 | 36.20 | 157,556 | +0.75(+2.12%) |
Feb 05, 2020 | 34.65 | 35.53 | 34.35 | 35.45 | 279,085 | +1.30(+3.79%) |
Feb 04, 2020 | 32.77 | 34.17 | 32.59 | 34.16 | 371,108 | +1.66(+5.09%) |
Feb 03, 2020 | 32.72 | 33.55 | 32.44 | 32.50 | 490,376 | +0.00(+0.00%) |
Jan 31, 2020 | 33.20 | 34.00 | 32.36 | 32.50 | 371,100 | -0.50(-1.52%) |
Jan 30, 2020 | 33.03 | 33.49 | 32.44 | 33.00 | 434,125 | -0.46(-1.37%) |
Jan 29, 2020 | 34.49 | 36.25 | 33.30 | 33.46 | 1,052,540 | +2.37(+7.62%) |
Jan 28, 2020 | 30.22 | 31.10 | 30.06 | 31.09 | 333,726 | +0.88(+2.91%) |
Jan 27, 2020 | 29.66 | 30.32 | 29.26 | 30.21 | 227,721 | +0.13(+0.43%) |
Jan 24, 2020 | 29.36 | 30.18 | 29.36 | 30.08 | 195,200 | +0.92(+3.16%) |
Jan 23, 2020 | 28.57 | 29.22 | 28.27 | 29.16 | 161,230 | +0.55(+1.92%) |
Jan 22, 2020 | 28.68 | 29.62 | 28.52 | 28.61 | 365,656 | -0.03(-0.09%) |
Jan 21, 2020 | 28.24 | 28.75 | 28.24 | 28.64 | 168,863 | +0.46(+1.61%) |
Jan 17, 2020 | 27.79 | 28.38 | 27.46 | 28.18 | 151,500 | +0.51(+1.84%) |
Jan 16, 2020 | 26.50 | 27.69 | 26.50 | 27.67 | 173,101 | +1.38(+5.25%) |
Jan 15, 2020 | 26.00 | 26.45 | 25.95 | 26.29 | 155,659 | +0.44(+1.70%) |
Jan 14, 2020 | 26.08 | 26.13 | 25.78 | 25.85 | 92,750 | -0.26(-1.00%) |
Jan 13, 2020 | 25.97 | 26.25 | 25.85 | 26.11 | 62,060 | +0.20(+0.75%) |
Jan 10, 2020 | 25.79 | 26.01 | 25.68 | 25.91 | 71,800 | +0.14(+0.56%) |
Jan 09, 2020 | 25.95 | 26.00 | 25.70 | 25.77 | 108,954 | +0.00(+0.00%) |
Jan 08, 2020 | 25.70 | 25.95 | 25.63 | 25.77 | 83,802 | +0.06(+0.23%) |
Jan 07, 2020 | 25.60 | 25.76 | 25.46 | 25.71 | 71,198 | +0.00(+0.00%) |
Jan 06, 2020 | 25.67 | 25.95 | 25.50 | 25.71 | 109,838 | -0.08(-0.31%) |
Jan 03, 2020 | 25.56 | 26.01 | 25.50 | 25.79 | 124,600 | -0.02(-0.08%) |