Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.43 | 13.66 | 12.99 | 13.23 | 1,611,267 | +0.19(+1.46%) |
Mar 30, 2020 | 12.70 | 13.15 | 12.35 | 13.04 | 1,701,451 | +0.14(+1.07%) |
Mar 27, 2020 | 13.30 | 13.30 | 12.85 | 12.90 | 2,701,067 | -0.89(-6.45%) |
Mar 26, 2020 | 13.24 | 14.12 | 13.06 | 13.79 | 4,066,068 | +0.71(+5.42%) |
Mar 25, 2020 | 12.85 | 13.70 | 12.22 | 13.08 | 5,727,377 | +0.59(+4.71%) |
Mar 24, 2020 | 11.69 | 12.56 | 11.66 | 12.49 | 4,479,367 | +1.73(+16.09%) |
Mar 23, 2020 | 11.56 | 11.56 | 10.61 | 10.76 | 4,067,114 | -0.78(-6.77%) |
Mar 20, 2020 | 11.74 | 12.03 | 11.12 | 11.54 | 4,665,923 | +0.11(+0.97%) |
Mar 19, 2020 | 10.85 | 11.52 | 10.34 | 11.43 | 3,190,842 | +0.76(+7.07%) |
Mar 18, 2020 | 11.62 | 11.79 | 10.29 | 10.68 | 2,318,612 | -1.81(-14.48%) |
Mar 17, 2020 | 12.61 | 13.03 | 12.06 | 12.48 | 1,224,750 | +0.03(+0.27%) |
Mar 16, 2020 | 12.96 | 13.87 | 12.39 | 12.45 | 1,401,653 | -1.87(-13.04%) |
Mar 13, 2020 | 14.22 | 14.35 | 12.81 | 14.32 | 1,522,272 | +1.13(+8.56%) |
Mar 12, 2020 | 13.77 | 14.04 | 13.10 | 13.19 | 2,409,803 | -1.78(-11.91%) |
Mar 11, 2020 | 15.29 | 15.60 | 14.75 | 14.97 | 3,698,264 | -0.84(-5.31%) |
Mar 10, 2020 | 16.33 | 16.43 | 14.83 | 15.81 | 1,985,282 | +0.72(+4.78%) |
Mar 09, 2020 | 15.69 | 16.24 | 15.00 | 15.09 | 4,796,423 | -3.93(-20.66%) |
Mar 06, 2020 | 19.49 | 19.64 | 18.73 | 19.02 | 2,184,540 | -1.13(-5.60%) |
Mar 05, 2020 | 20.36 | 20.44 | 19.84 | 20.15 | 2,036,960 | -0.79(-3.77%) |
Mar 04, 2020 | 20.92 | 20.95 | 20.48 | 20.93 | 1,662,449 | +0.42(+2.03%) |
Mar 03, 2020 | 21.27 | 21.55 | 20.26 | 20.52 | 3,323,699 | -0.64(-3.05%) |
Mar 02, 2020 | 20.88 | 21.18 | 20.20 | 21.16 | 2,159,376 | +0.54(+2.63%) |
Feb 28, 2020 | 19.65 | 20.63 | 19.53 | 20.62 | 2,778,696 | +0.31(+1.55%) |
Feb 27, 2020 | 20.90 | 21.33 | 20.31 | 20.31 | 2,769,703 | -1.21(-5.60%) |
Feb 26, 2020 | 22.29 | 22.39 | 21.51 | 21.51 | 1,789,608 | -0.67(-3.02%) |
Feb 25, 2020 | 23.25 | 23.34 | 22.08 | 22.18 | 1,445,723 | -1.03(-4.42%) |
Feb 24, 2020 | 23.50 | 23.64 | 23.19 | 23.21 | 1,125,627 | -1.15(-4.70%) |
Feb 21, 2020 | 24.48 | 24.48 | 24.19 | 24.35 | 735,447 | -0.34(-1.37%) |
Feb 20, 2020 | 24.80 | 24.96 | 24.63 | 24.69 | 568,753 | -0.03(-0.10%) |
Feb 19, 2020 | 24.55 | 24.80 | 24.42 | 24.72 | 586,706 | +0.31(+1.29%) |
Feb 18, 2020 | 24.41 | 24.47 | 24.17 | 24.41 | 468,237 | -0.19(-0.76%) |
Feb 14, 2020 | 24.80 | 24.82 | 24.46 | 24.59 | 665,920 | -0.12(-0.48%) |
Feb 13, 2020 | 24.74 | 24.88 | 24.59 | 24.71 | 689,061 | -0.10(-0.41%) |
Feb 12, 2020 | 24.83 | 24.96 | 24.61 | 24.81 | 726,864 | +0.34(+1.39%) |
Feb 11, 2020 | 24.51 | 24.58 | 24.38 | 24.47 | 573,504 | +0.26(+1.09%) |
Feb 10, 2020 | 24.28 | 24.29 | 24.08 | 24.21 | 660,402 | -0.16(-0.66%) |
Feb 07, 2020 | 24.40 | 24.47 | 24.26 | 24.37 | 556,799 | -0.17(-0.69%) |
Feb 06, 2020 | 24.91 | 24.91 | 24.52 | 24.54 | 587,922 | -0.30(-1.20%) |
Feb 05, 2020 | 24.30 | 24.91 | 24.30 | 24.84 | 986,430 | +0.92(+3.83%) |
Feb 04, 2020 | 24.18 | 24.39 | 23.89 | 23.92 | 677,542 | +0.07(+0.28%) |
Feb 03, 2020 | 24.14 | 24.18 | 23.79 | 23.85 | 872,620 | -0.33(-1.37%) |
Jan 31, 2020 | 24.52 | 24.52 | 24.06 | 24.19 | 961,820 | -0.76(-3.06%) |
Jan 30, 2020 | 24.51 | 24.96 | 24.44 | 24.95 | 1,006,754 | +0.20(+0.79%) |
Jan 29, 2020 | 25.17 | 25.25 | 24.73 | 24.75 | 592,953 | -0.26(-1.05%) |
Jan 28, 2020 | 25.03 | 25.17 | 24.93 | 25.02 | 724,778 | +0.14(+0.55%) |
Jan 27, 2020 | 25.11 | 25.20 | 24.88 | 24.88 | 746,982 | -0.72(-2.82%) |
Jan 24, 2020 | 25.87 | 25.87 | 25.43 | 25.60 | 732,972 | -0.33(-1.28%) |
Jan 23, 2020 | 25.81 | 26.00 | 25.55 | 25.93 | 612,096 | -0.08(-0.29%) |
Jan 22, 2020 | 26.27 | 26.27 | 25.98 | 26.01 | 476,237 | -0.26(-1.00%) |
Jan 21, 2020 | 26.60 | 26.63 | 26.25 | 26.27 | 985,583 | -0.50(-1.87%) |
Jan 17, 2020 | 26.99 | 27.04 | 26.75 | 26.77 | 523,568 | -0.18(-0.66%) |
Jan 16, 2020 | 27.04 | 27.16 | 26.95 | 26.95 | 706,500 | +0.01(+0.03%) |
Jan 15, 2020 | 27.02 | 27.07 | 26.84 | 26.94 | 575,762 | -0.16(-0.60%) |
Jan 14, 2020 | 27.06 | 27.14 | 26.88 | 27.10 | 796,411 | +0.02(+0.06%) |
Jan 13, 2020 | 27.09 | 27.18 | 26.92 | 27.09 | 484,818 | +0.02(+0.06%) |
Jan 10, 2020 | 27.19 | 27.26 | 27.07 | 27.07 | 657,436 | -0.17(-0.62%) |
Jan 09, 2020 | 27.05 | 27.28 | 26.74 | 27.24 | 694,160 | +0.16(+0.60%) |
Jan 08, 2020 | 27.53 | 27.55 | 27.02 | 27.08 | 952,637 | -0.49(-1.79%) |
Jan 07, 2020 | 27.52 | 27.57 | 27.23 | 27.57 | 831,637 | -0.04(-0.15%) |
Jan 06, 2020 | 27.50 | 27.76 | 27.42 | 27.61 | 1,118,342 | +0.20(+0.71%) |
Jan 03, 2020 | 27.73 | 27.81 | 27.29 | 27.42 | 501,885 | -0.08(-0.28%) |