Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.99 | 19.00 | 16.88 | 18.00 | 139,598 | +0.00(+0.00%) |
Mar 30, 2020 | 18.00 | 18.32 | 17.22 | 18.00 | 106,180 | -0.05(-0.28%) |
Mar 27, 2020 | 18.67 | 18.67 | 17.05 | 18.05 | 95,700 | -0.95(-5.00%) |
Mar 26, 2020 | 19.45 | 20.45 | 18.64 | 19.00 | 172,332 | -0.60(-3.06%) |
Mar 25, 2020 | 19.00 | 20.47 | 17.66 | 19.60 | 299,791 | +0.44(+2.30%) |
Mar 24, 2020 | 18.50 | 20.11 | 18.11 | 19.16 | 222,726 | +1.15(+6.39%) |
Mar 23, 2020 | 19.43 | 19.89 | 17.07 | 18.01 | 363,898 | -1.39(-7.16%) |
Mar 20, 2020 | 17.07 | 23.09 | 17.02 | 19.40 | 1,920,800 | +2.54(+15.07%) |
Mar 19, 2020 | 15.29 | 18.39 | 15.20 | 16.86 | 279,100 | +1.65(+10.85%) |
Mar 18, 2020 | 14.44 | 16.38 | 14.28 | 15.21 | 171,522 | +0.20(+1.33%) |
Mar 17, 2020 | 13.68 | 15.80 | 13.50 | 15.01 | 304,398 | +1.70(+12.77%) |
Mar 16, 2020 | 16.00 | 16.44 | 13.00 | 13.31 | 380,895 | -4.07(-23.42%) |
Mar 13, 2020 | 19.70 | 19.70 | 16.02 | 17.38 | 347,700 | -0.92(-5.03%) |
Mar 12, 2020 | 20.97 | 21.23 | 18.05 | 18.30 | 411,252 | -2.95(-13.88%) |
Mar 11, 2020 | 22.32 | 23.77 | 20.77 | 21.25 | 228,706 | -1.25(-5.56%) |
Mar 10, 2020 | 22.56 | 23.93 | 21.66 | 22.50 | 346,924 | -0.10(-0.44%) |
Mar 09, 2020 | 21.97 | 23.37 | 21.50 | 22.60 | 178,462 | -0.95(-4.03%) |
Mar 06, 2020 | 23.41 | 23.87 | 23.40 | 23.55 | 175,900 | -0.26(-1.09%) |
Mar 05, 2020 | 24.31 | 24.79 | 23.28 | 23.81 | 340,811 | -0.60(-2.46%) |
Mar 04, 2020 | 23.69 | 24.81 | 23.69 | 24.41 | 281,397 | +0.90(+3.83%) |
Mar 03, 2020 | 23.11 | 24.63 | 22.76 | 23.51 | 365,678 | +0.49(+2.13%) |
Mar 02, 2020 | 23.10 | 23.91 | 22.57 | 23.02 | 365,221 | +0.53(+2.36%) |
Feb 28, 2020 | 22.90 | 22.90 | 21.50 | 22.49 | 157,400 | -0.44(-1.92%) |
Feb 27, 2020 | 23.46 | 24.09 | 22.76 | 22.93 | 216,468 | -1.52(-6.22%) |
Feb 26, 2020 | 22.73 | 24.91 | 22.73 | 24.45 | 239,644 | +1.82(+8.04%) |
Feb 25, 2020 | 24.44 | 24.98 | 22.50 | 22.63 | 361,301 | -1.57(-6.49%) |
Feb 24, 2020 | 24.98 | 25.45 | 24.00 | 24.20 | 247,162 | -1.89(-7.24%) |
Feb 21, 2020 | 26.76 | 26.80 | 24.50 | 26.09 | 397,300 | -0.82(-3.05%) |
Feb 20, 2020 | 28.28 | 28.50 | 26.77 | 26.91 | 249,320 | -1.27(-4.51%) |
Feb 19, 2020 | 27.85 | 28.70 | 27.00 | 28.18 | 380,876 | +0.38(+1.37%) |
Feb 18, 2020 | 27.88 | 29.63 | 27.50 | 27.80 | 289,059 | -0.10(-0.36%) |
Feb 14, 2020 | 29.65 | 30.34 | 26.25 | 27.90 | 821,700 | -1.30(-4.45%) |
Feb 13, 2020 | 27.77 | 31.80 | 26.65 | 29.20 | 1,403,483 | +1.60(+5.80%) |
Feb 12, 2020 | 24.40 | 27.60 | 24.10 | 27.60 | 860,580 | +3.50(+14.52%) |
Feb 11, 2020 | 22.15 | 24.20 | 21.50 | 24.10 | 764,373 | +2.00(+9.05%) |
Feb 10, 2020 | 21.37 | 22.15 | 21.10 | 22.10 | 726,851 | +1.48(+7.18%) |
Feb 07, 2020 | 19.19 | 21.90 | 19.00 | 20.62 | 1,221,500 | +1.87(+9.97%) |