Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.14 | 18.58 | 17.13 | 17.23 | 24,861 | -1.13(-6.16%) |
Mar 30, 2020 | 18.41 | 19.04 | 17.70 | 18.36 | 16,769 | +0.42(+2.36%) |
Mar 27, 2020 | 18.98 | 19.08 | 17.94 | 17.94 | 14,137 | -1.84(-9.32%) |
Mar 26, 2020 | 19.95 | 20.60 | 19.48 | 19.78 | 26,355 | -0.24(-1.22%) |
Mar 25, 2020 | 18.57 | 20.22 | 18.11 | 20.03 | 22,693 | +2.29(+12.88%) |
Mar 24, 2020 | 17.86 | 18.71 | 16.87 | 17.74 | 15,234 | +1.40(+8.58%) |
Mar 23, 2020 | 15.40 | 16.52 | 15.01 | 16.34 | 122,701 | +1.05(+6.89%) |
Mar 20, 2020 | 17.12 | 17.65 | 15.19 | 15.29 | 27,318 | -1.70(-10.02%) |
Mar 19, 2020 | 15.50 | 17.63 | 15.26 | 16.99 | 13,006 | +1.73(+11.35%) |
Mar 18, 2020 | 18.15 | 18.15 | 15.21 | 15.26 | 16,344 | -2.76(-15.31%) |
Mar 17, 2020 | 16.28 | 18.75 | 16.27 | 18.02 | 30,088 | +2.34(+14.95%) |
Mar 16, 2020 | 11.81 | 16.06 | 11.81 | 15.67 | 36,509 | +2.10(+15.46%) |
Mar 13, 2020 | 17.47 | 17.47 | 12.86 | 13.57 | 34,334 | -3.05(-18.34%) |
Mar 12, 2020 | 17.80 | 18.22 | 15.88 | 16.62 | 58,690 | -3.02(-15.37%) |
Mar 11, 2020 | 21.05 | 21.17 | 19.44 | 19.64 | 12,848 | -1.72(-8.06%) |
Mar 10, 2020 | 21.87 | 22.03 | 21.03 | 21.36 | 8,511 | +0.33(+1.57%) |
Mar 09, 2020 | 21.52 | 22.30 | 21.04 | 21.04 | 14,622 | -2.14(-9.25%) |
Mar 06, 2020 | 23.99 | 24.20 | 22.77 | 23.18 | 22,216 | -0.50(-2.11%) |
Mar 05, 2020 | 23.61 | 23.80 | 23.45 | 23.68 | 7,661 | +0.30(+1.29%) |
Mar 04, 2020 | 23.69 | 23.69 | 23.01 | 23.38 | 7,681 | +0.31(+1.35%) |
Mar 03, 2020 | 22.45 | 24.02 | 22.20 | 23.07 | 21,474 | +1.07(+4.88%) |
Mar 02, 2020 | 21.97 | 22.18 | 21.49 | 21.99 | 5,396 | +0.74(+3.50%) |
Feb 28, 2020 | 22.54 | 22.94 | 20.57 | 21.25 | 81,849 | -2.44(-10.29%) |
Feb 27, 2020 | 25.15 | 25.15 | 23.52 | 23.69 | 14,990 | -1.14(-4.59%) |
Feb 26, 2020 | 24.81 | 25.24 | 24.69 | 24.83 | 13,279 | -0.23(-0.90%) |
Feb 25, 2020 | 25.54 | 26.12 | 25.05 | 25.05 | 14,956 | -0.79(-3.07%) |
Feb 24, 2020 | 26.97 | 26.97 | 25.68 | 25.85 | 37,144 | -0.05(-0.19%) |
Feb 21, 2020 | 25.41 | 25.91 | 25.32 | 25.90 | 56,018 | +0.77(+3.06%) |
Feb 20, 2020 | 25.02 | 25.40 | 24.73 | 25.13 | 12,504 | +0.07(+0.26%) |
Feb 19, 2020 | 24.92 | 25.06 | 24.59 | 25.06 | 14,615 | +0.53(+2.15%) |
Feb 18, 2020 | 24.08 | 24.65 | 24.01 | 24.53 | 23,235 | +0.56(+2.31%) |
Feb 14, 2020 | 24.04 | 24.18 | 23.90 | 23.98 | 2,338 | -0.08(-0.35%) |
Feb 13, 2020 | 24.14 | 24.22 | 23.97 | 24.06 | 7,700 | +0.12(+0.51%) |
Feb 12, 2020 | 24.24 | 24.43 | 23.94 | 23.94 | 6,202 | -0.38(-1.55%) |
Feb 11, 2020 | 24.15 | 24.32 | 24.04 | 24.32 | 7,129 | +0.31(+1.29%) |
Feb 10, 2020 | 23.89 | 24.20 | 23.89 | 24.01 | 6,534 | +0.03(+0.11%) |
Feb 07, 2020 | 24.33 | 24.94 | 23.84 | 23.98 | 10,204 | -0.21(-0.89%) |
Feb 06, 2020 | 24.04 | 24.35 | 23.88 | 24.20 | 9,854 | +0.32(+1.36%) |
Feb 05, 2020 | 23.89 | 23.98 | 23.78 | 23.87 | 2,688 | +0.17(+0.70%) |
Feb 04, 2020 | 24.46 | 24.46 | 23.52 | 23.70 | 9,535 | -0.68(-2.79%) |
Feb 03, 2020 | 24.93 | 24.93 | 24.38 | 24.38 | 4,499 | -0.50(-2.00%) |
Jan 31, 2020 | 24.85 | 25.21 | 24.71 | 24.88 | 4,358 | +0.07(+0.28%) |
Jan 30, 2020 | 24.73 | 24.93 | 24.33 | 24.81 | 10,142 | +0.36(+1.47%) |
Jan 29, 2020 | 24.15 | 24.45 | 24.15 | 24.45 | 1,396 | +0.13(+0.55%) |
Jan 28, 2020 | 24.46 | 24.46 | 24.11 | 24.32 | 2,566 | -0.15(-0.61%) |
Jan 27, 2020 | 24.93 | 24.93 | 24.46 | 24.47 | 7,526 | -0.06(-0.25%) |
Jan 24, 2020 | 24.39 | 24.63 | 24.39 | 24.53 | 4,570 | +0.16(+0.64%) |
Jan 23, 2020 | 24.21 | 24.46 | 24.03 | 24.37 | 5,617 | -0.08(-0.31%) |
Jan 22, 2020 | 24.46 | 24.46 | 24.32 | 24.45 | 2,140 | +0.09(+0.39%) |
Jan 21, 2020 | 24.18 | 24.39 | 23.97 | 24.36 | 6,795 | +0.05(+0.19%) |
Jan 17, 2020 | 24.45 | 24.45 | 24.16 | 24.31 | 3,401 | -0.08(-0.35%) |
Jan 16, 2020 | 24.36 | 24.40 | 24.06 | 24.39 | 7,145 | +0.14(+0.60%) |
Jan 15, 2020 | 24.38 | 24.44 | 24.14 | 24.25 | 2,260 | +0.15(+0.61%) |
Jan 14, 2020 | 23.63 | 24.19 | 23.63 | 24.10 | 3,286 | +0.26(+1.09%) |
Jan 13, 2020 | 23.95 | 24.11 | 23.71 | 23.84 | 4,362 | -0.57(-2.33%) |
Jan 10, 2020 | 23.99 | 24.44 | 23.99 | 24.41 | 8,078 | +0.38(+1.57%) |
Jan 09, 2020 | 24.01 | 24.22 | 23.72 | 24.04 | 44,061 | +0.00(+0.01%) |
Jan 08, 2020 | 25.13 | 25.13 | 23.97 | 24.03 | 16,684 | -1.08(-4.29%) |
Jan 07, 2020 | 24.64 | 25.13 | 24.52 | 25.11 | 14,956 | +0.50(+2.03%) |
Jan 06, 2020 | 25.27 | 25.34 | 24.59 | 24.61 | 13,872 | -0.15(-0.62%) |
Jan 03, 2020 | 25.54 | 25.54 | 24.63 | 24.76 | 7,547 | -0.30(-1.21%) |