Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.53 | 15.87 | 14.94 | 15.33 | 666,556 | -0.22(-1.42%) |
Mar 30, 2020 | 15.76 | 16.19 | 15.36 | 15.55 | 832,925 | -0.03(-0.18%) |
Mar 27, 2020 | 15.29 | 16.05 | 14.98 | 15.58 | 553,656 | -0.31(-1.97%) |
Mar 26, 2020 | 14.64 | 16.07 | 14.38 | 15.89 | 940,454 | +1.63(+11.46%) |
Mar 25, 2020 | 13.95 | 15.66 | 13.80 | 14.26 | 693,764 | +0.48(+3.47%) |
Mar 24, 2020 | 13.79 | 14.24 | 13.17 | 13.78 | 1,124,091 | +0.90(+6.98%) |
Mar 23, 2020 | 13.66 | 13.96 | 12.62 | 12.88 | 908,599 | -1.01(-7.29%) |
Mar 20, 2020 | 15.61 | 15.69 | 13.74 | 13.89 | 1,059,083 | -1.51(-9.81%) |
Mar 19, 2020 | 13.98 | 15.75 | 13.58 | 15.41 | 855,764 | +1.20(+8.43%) |
Mar 18, 2020 | 13.59 | 14.27 | 13.17 | 14.21 | 1,262,629 | -0.18(-1.24%) |
Mar 17, 2020 | 12.88 | 14.63 | 12.62 | 14.39 | 1,441,648 | +1.54(+11.99%) |
Mar 16, 2020 | 13.67 | 14.04 | 12.82 | 12.85 | 1,054,320 | -3.04(-19.13%) |
Mar 13, 2020 | 15.20 | 15.93 | 13.74 | 15.88 | 1,772,289 | +1.61(+11.29%) |
Mar 12, 2020 | 14.23 | 15.81 | 13.32 | 14.27 | 1,152,536 | -1.46(-9.29%) |
Mar 11, 2020 | 16.93 | 17.08 | 15.53 | 15.73 | 1,620,217 | -2.00(-11.30%) |
Mar 10, 2020 | 17.95 | 18.07 | 17.02 | 17.74 | 1,809,642 | +0.62(+3.62%) |
Mar 09, 2020 | 16.92 | 17.63 | 16.70 | 17.12 | 1,763,499 | -1.40(-7.55%) |
Mar 06, 2020 | 18.26 | 18.82 | 17.93 | 18.52 | 881,868 | -0.49(-2.59%) |
Mar 05, 2020 | 19.99 | 20.10 | 18.82 | 19.01 | 907,312 | -1.70(-8.20%) |
Mar 04, 2020 | 20.72 | 20.91 | 20.40 | 20.71 | 1,222,066 | +0.36(+1.79%) |
Mar 03, 2020 | 21.23 | 21.51 | 19.95 | 20.34 | 1,565,064 | -1.03(-4.84%) |
Mar 02, 2020 | 20.48 | 21.40 | 20.38 | 21.38 | 1,092,527 | +0.99(+4.86%) |
Feb 28, 2020 | 19.89 | 20.39 | 19.69 | 20.38 | 1,715,227 | -0.45(-2.16%) |
Feb 27, 2020 | 21.58 | 21.94 | 20.83 | 20.83 | 1,250,398 | -1.28(-5.77%) |
Feb 26, 2020 | 22.06 | 22.65 | 21.99 | 22.11 | 1,003,114 | +0.21(+0.94%) |
Feb 25, 2020 | 23.17 | 23.24 | 21.80 | 21.90 | 816,070 | -1.18(-5.13%) |
Feb 24, 2020 | 23.27 | 23.54 | 23.05 | 23.09 | 1,127,381 | -1.23(-5.07%) |
Feb 21, 2020 | 25.05 | 25.10 | 24.26 | 24.32 | 992,908 | -0.81(-3.23%) |
Feb 20, 2020 | 25.27 | 25.39 | 24.74 | 25.14 | 2,039,130 | -0.41(-1.62%) |
Feb 19, 2020 | 25.46 | 25.71 | 25.46 | 25.55 | 667,968 | +0.09(+0.36%) |
Feb 18, 2020 | 25.67 | 25.84 | 25.21 | 25.46 | 449,382 | -0.21(-0.83%) |
Feb 14, 2020 | 25.83 | 25.85 | 25.48 | 25.67 | 403,219 | -0.16(-0.63%) |
Feb 13, 2020 | 26.25 | 26.33 | 25.78 | 25.83 | 428,823 | -0.42(-1.60%) |
Feb 12, 2020 | 26.01 | 26.25 | 25.92 | 26.25 | 525,761 | +0.41(+1.60%) |
Feb 11, 2020 | 25.68 | 25.89 | 25.56 | 25.84 | 579,863 | +0.32(+1.24%) |
Feb 10, 2020 | 24.99 | 25.53 | 24.96 | 25.52 | 614,511 | +0.62(+2.49%) |
Feb 07, 2020 | 24.93 | 25.15 | 24.74 | 24.90 | 564,349 | -0.05(-0.19%) |
Feb 06, 2020 | 24.79 | 25.25 | 24.78 | 24.95 | 898,272 | +0.50(+2.03%) |
Feb 05, 2020 | 24.23 | 24.65 | 23.70 | 24.46 | 1,060,019 | +0.63(+2.63%) |
Feb 04, 2020 | 23.54 | 23.98 | 23.48 | 23.83 | 398,259 | +0.63(+2.73%) |
Feb 03, 2020 | 23.18 | 23.58 | 23.10 | 23.19 | 477,169 | +0.17(+0.75%) |
Jan 31, 2020 | 23.31 | 23.50 | 22.93 | 23.02 | 505,883 | -0.44(-1.88%) |
Jan 30, 2020 | 23.17 | 23.48 | 22.91 | 23.46 | 354,106 | +0.19(+0.80%) |
Jan 29, 2020 | 23.31 | 23.53 | 23.04 | 23.28 | 660,767 | +0.08(+0.36%) |
Jan 28, 2020 | 23.10 | 23.28 | 23.00 | 23.19 | 403,711 | +0.27(+1.17%) |
Jan 27, 2020 | 22.56 | 23.00 | 22.48 | 22.93 | 434,209 | -0.16(-0.69%) |
Jan 24, 2020 | 23.73 | 23.73 | 22.96 | 23.08 | 441,324 | -0.50(-2.10%) |
Jan 23, 2020 | 23.46 | 23.73 | 23.15 | 23.58 | 484,646 | +0.03(+0.15%) |
Jan 22, 2020 | 23.88 | 23.89 | 23.46 | 23.55 | 333,969 | -0.12(-0.50%) |
Jan 21, 2020 | 23.96 | 24.03 | 23.64 | 23.66 | 590,270 | -0.44(-1.83%) |
Jan 17, 2020 | 24.40 | 24.46 | 24.01 | 24.10 | 365,448 | -0.15(-0.62%) |
Jan 16, 2020 | 23.95 | 24.26 | 23.84 | 24.26 | 390,622 | +0.50(+2.09%) |
Jan 15, 2020 | 23.61 | 23.86 | 23.57 | 23.76 | 440,307 | +0.01(+0.03%) |
Jan 14, 2020 | 23.72 | 23.88 | 23.53 | 23.75 | 423,839 | +0.10(+0.44%) |
Jan 13, 2020 | 23.33 | 23.65 | 23.09 | 23.65 | 684,557 | +0.77(+3.34%) |
Jan 10, 2020 | 22.96 | 23.02 | 22.78 | 22.88 | 662,566 | -0.03(-0.15%) |
Jan 09, 2020 | 22.88 | 23.09 | 22.83 | 22.92 | 412,868 | +0.12(+0.51%) |
Jan 08, 2020 | 22.73 | 23.07 | 22.72 | 22.80 | 528,787 | +0.05(+0.21%) |
Jan 07, 2020 | 22.55 | 22.84 | 22.47 | 22.75 | 349,293 | +0.23(+1.04%) |
Jan 06, 2020 | 22.27 | 22.52 | 22.18 | 22.52 | 486,547 | +0.13(+0.59%) |
Jan 03, 2020 | 22.22 | 22.51 | 22.13 | 22.39 | 581,033 | -0.02(-0.09%) |