Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.32 | 15.66 | 14.75 | 15.13 | 675,396 | -0.22(-1.42%) |
Mar 30, 2020 | 15.55 | 15.98 | 15.16 | 15.35 | 843,972 | -0.03(-0.18%) |
Mar 27, 2020 | 15.09 | 15.84 | 14.78 | 15.37 | 560,999 | -0.31(-1.97%) |
Mar 26, 2020 | 14.44 | 15.86 | 14.19 | 15.68 | 952,927 | +1.61(+11.46%) |
Mar 25, 2020 | 13.77 | 15.46 | 13.62 | 14.07 | 702,965 | +0.47(+3.47%) |
Mar 24, 2020 | 13.61 | 14.06 | 12.99 | 13.60 | 1,139,000 | +0.89(+6.98%) |
Mar 23, 2020 | 13.48 | 13.78 | 12.45 | 12.71 | 920,649 | -1.00(-7.29%) |
Mar 20, 2020 | 15.40 | 15.49 | 13.56 | 13.71 | 1,073,129 | -1.49(-9.81%) |
Mar 19, 2020 | 13.80 | 15.54 | 13.40 | 15.20 | 867,114 | +1.18(+8.43%) |
Mar 18, 2020 | 13.41 | 14.08 | 12.99 | 14.02 | 1,279,375 | -0.18(-1.24%) |
Mar 17, 2020 | 12.71 | 14.44 | 12.45 | 14.20 | 1,460,769 | +1.52(+11.99%) |
Mar 16, 2020 | 13.49 | 13.85 | 12.65 | 12.68 | 1,068,303 | -3.00(-19.13%) |
Mar 13, 2020 | 15.00 | 15.72 | 13.56 | 15.68 | 1,795,794 | +1.59(+11.29%) |
Mar 12, 2020 | 14.04 | 15.60 | 13.15 | 14.09 | 1,167,821 | -1.44(-9.29%) |
Mar 11, 2020 | 16.70 | 16.86 | 15.32 | 15.53 | 1,641,706 | -1.98(-11.30%) |
Mar 10, 2020 | 17.72 | 17.83 | 16.80 | 17.51 | 1,833,643 | +0.61(+3.62%) |
Mar 09, 2020 | 16.70 | 17.40 | 16.48 | 16.89 | 1,786,888 | -1.38(-7.55%) |
Mar 06, 2020 | 18.02 | 18.57 | 17.70 | 18.27 | 893,564 | -0.49(-2.59%) |
Mar 05, 2020 | 19.72 | 19.84 | 18.58 | 18.76 | 919,345 | -1.68(-8.20%) |
Mar 04, 2020 | 20.45 | 20.63 | 20.13 | 20.43 | 1,238,274 | +0.36(+1.79%) |
Mar 03, 2020 | 20.95 | 21.23 | 19.69 | 20.08 | 1,585,821 | -1.02(-4.84%) |
Mar 02, 2020 | 20.22 | 21.12 | 20.11 | 21.10 | 1,107,016 | +0.98(+4.86%) |
Feb 28, 2020 | 19.63 | 20.13 | 19.44 | 20.12 | 1,737,975 | -0.44(-2.16%) |
Feb 27, 2020 | 21.29 | 21.65 | 20.56 | 20.56 | 1,266,982 | -1.26(-5.77%) |
Feb 26, 2020 | 21.77 | 22.36 | 21.70 | 21.82 | 1,016,418 | +0.20(+0.94%) |
Feb 25, 2020 | 22.87 | 22.93 | 21.51 | 21.62 | 826,893 | -1.17(-5.13%) |
Feb 24, 2020 | 22.96 | 23.24 | 22.75 | 22.79 | 1,142,333 | -1.22(-5.07%) |
Feb 21, 2020 | 24.72 | 24.77 | 23.94 | 24.00 | 1,006,076 | -0.80(-3.23%) |
Feb 20, 2020 | 24.94 | 25.06 | 24.41 | 24.81 | 2,066,175 | -0.41(-1.62%) |
Feb 19, 2020 | 25.13 | 25.38 | 25.13 | 25.21 | 676,827 | +0.09(+0.36%) |
Feb 18, 2020 | 25.33 | 25.50 | 24.88 | 25.12 | 455,342 | -0.21(-0.83%) |
Feb 14, 2020 | 25.50 | 25.51 | 25.14 | 25.33 | 408,567 | -0.16(-0.63%) |
Feb 13, 2020 | 25.90 | 25.99 | 25.44 | 25.50 | 434,510 | -0.42(-1.60%) |
Feb 12, 2020 | 25.67 | 25.91 | 25.58 | 25.91 | 532,734 | +0.41(+1.60%) |
Feb 11, 2020 | 25.34 | 25.55 | 25.22 | 25.50 | 587,554 | +0.31(+1.24%) |
Feb 10, 2020 | 24.66 | 25.20 | 24.63 | 25.19 | 622,661 | +0.61(+2.49%) |
Feb 07, 2020 | 24.61 | 24.82 | 24.41 | 24.58 | 571,834 | -0.05(-0.19%) |
Feb 06, 2020 | 24.47 | 24.91 | 24.46 | 24.63 | 910,186 | +0.49(+2.03%) |
Feb 05, 2020 | 23.91 | 24.33 | 23.39 | 24.14 | 1,074,077 | +0.62(+2.63%) |
Feb 04, 2020 | 23.23 | 23.67 | 23.17 | 23.52 | 403,541 | +0.63(+2.73%) |
Feb 03, 2020 | 22.88 | 23.27 | 22.80 | 22.89 | 483,498 | +0.17(+0.75%) |
Jan 31, 2020 | 23.01 | 23.19 | 22.63 | 22.72 | 512,592 | -0.44(-1.88%) |
Jan 30, 2020 | 22.87 | 23.18 | 22.61 | 23.16 | 358,803 | +0.18(+0.80%) |
Jan 29, 2020 | 23.01 | 23.22 | 22.73 | 22.97 | 669,530 | +0.08(+0.36%) |
Jan 28, 2020 | 22.80 | 22.98 | 22.70 | 22.89 | 409,065 | +0.27(+1.17%) |
Jan 27, 2020 | 22.27 | 22.70 | 22.19 | 22.63 | 439,968 | -0.16(-0.69%) |
Jan 24, 2020 | 23.42 | 23.42 | 22.66 | 22.78 | 447,177 | -0.49(-2.10%) |
Jan 23, 2020 | 23.16 | 23.41 | 22.85 | 23.27 | 491,074 | +0.03(+0.15%) |
Jan 22, 2020 | 23.56 | 23.58 | 23.16 | 23.24 | 338,399 | -0.12(-0.50%) |
Jan 21, 2020 | 23.65 | 23.71 | 23.33 | 23.35 | 598,098 | -0.44(-1.83%) |
Jan 17, 2020 | 24.08 | 24.14 | 23.69 | 23.79 | 370,295 | -0.15(-0.63%) |
Jan 16, 2020 | 23.64 | 23.95 | 23.53 | 23.94 | 395,803 | +0.49(+2.09%) |
Jan 15, 2020 | 23.30 | 23.55 | 23.27 | 23.45 | 446,146 | +0.01(+0.03%) |
Jan 14, 2020 | 23.41 | 23.57 | 23.22 | 23.44 | 429,460 | +0.10(+0.44%) |
Jan 13, 2020 | 23.03 | 23.34 | 22.79 | 23.34 | 693,636 | +0.76(+3.34%) |
Jan 10, 2020 | 22.66 | 22.71 | 22.48 | 22.58 | 671,353 | -0.03(-0.15%) |
Jan 09, 2020 | 22.58 | 22.79 | 22.53 | 22.62 | 418,344 | +0.12(+0.51%) |
Jan 08, 2020 | 22.43 | 22.77 | 22.42 | 22.50 | 535,801 | +0.05(+0.21%) |
Jan 07, 2020 | 22.26 | 22.54 | 22.18 | 22.46 | 353,925 | +0.23(+1.04%) |
Jan 06, 2020 | 21.98 | 22.22 | 21.89 | 22.22 | 493,000 | +0.13(+0.58%) |
Jan 03, 2020 | 21.93 | 22.22 | 21.84 | 22.10 | 588,739 | -0.02(-0.09%) |