Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.42 | 16.13 | 15.05 | 15.65 | 73,363 | +0.24(+1.56%) |
Mar 30, 2020 | 15.28 | 15.50 | 14.41 | 15.41 | 62,433 | -0.01(-0.04%) |
Mar 27, 2020 | 15.33 | 15.90 | 14.87 | 15.42 | 122,833 | -0.43(-2.74%) |
Mar 26, 2020 | 15.36 | 16.77 | 15.15 | 15.85 | 186,735 | +0.51(+3.31%) |
Mar 25, 2020 | 13.16 | 16.54 | 13.12 | 15.34 | 148,196 | +2.36(+18.21%) |
Mar 24, 2020 | 12.05 | 13.26 | 12.00 | 12.98 | 102,424 | +1.24(+10.53%) |
Mar 23, 2020 | 11.96 | 12.82 | 11.59 | 11.74 | 184,950 | -0.52(-4.27%) |
Mar 20, 2020 | 13.16 | 14.32 | 11.99 | 12.27 | 502,219 | -0.50(-3.91%) |
Mar 19, 2020 | 13.01 | 13.21 | 11.45 | 12.76 | 279,844 | -0.35(-2.67%) |
Mar 18, 2020 | 14.33 | 14.67 | 12.76 | 13.12 | 118,683 | -2.22(-14.45%) |
Mar 17, 2020 | 15.36 | 16.01 | 14.50 | 15.33 | 149,413 | +0.08(+0.52%) |
Mar 16, 2020 | 17.17 | 17.17 | 15.15 | 15.25 | 134,101 | -2.53(-14.23%) |
Mar 13, 2020 | 16.46 | 18.15 | 16.43 | 17.78 | 155,816 | +1.93(+12.19%) |
Mar 12, 2020 | 18.79 | 19.63 | 15.76 | 15.85 | 171,593 | -4.39(-21.71%) |
Mar 11, 2020 | 20.75 | 20.86 | 20.09 | 20.24 | 122,477 | -0.82(-3.89%) |
Mar 10, 2020 | 20.19 | 21.14 | 19.97 | 21.06 | 71,454 | +1.42(+7.24%) |
Mar 09, 2020 | 23.02 | 23.02 | 19.61 | 19.64 | 133,696 | -3.99(-16.90%) |
Mar 06, 2020 | 23.69 | 23.78 | 23.18 | 23.63 | 56,867 | -0.36(-1.51%) |
Mar 05, 2020 | 24.57 | 24.62 | 23.82 | 24.00 | 28,739 | -1.04(-4.15%) |
Mar 04, 2020 | 25.32 | 25.32 | 24.54 | 25.04 | 47,295 | +0.22(+0.87%) |
Mar 03, 2020 | 25.08 | 25.25 | 24.34 | 24.82 | 43,220 | -0.10(-0.40%) |
Mar 02, 2020 | 24.06 | 25.15 | 23.38 | 24.92 | 171,593 | +1.13(+4.73%) |
Feb 28, 2020 | 24.37 | 24.56 | 23.26 | 23.79 | 95,699 | -1.05(-4.24%) |
Feb 27, 2020 | 25.76 | 26.12 | 24.66 | 24.85 | 50,002 | -1.18(-4.52%) |
Feb 26, 2020 | 26.37 | 26.69 | 25.95 | 26.02 | 46,295 | -0.34(-1.31%) |
Feb 25, 2020 | 27.28 | 27.28 | 25.96 | 26.37 | 71,680 | -0.64(-2.38%) |
Feb 24, 2020 | 27.66 | 27.67 | 26.86 | 27.01 | 59,330 | -1.27(-4.49%) |
Feb 21, 2020 | 28.45 | 28.45 | 27.92 | 28.28 | 26,021 | -0.08(-0.28%) |
Feb 20, 2020 | 28.71 | 28.83 | 28.12 | 28.36 | 49,318 | -0.38(-1.31%) |
Feb 19, 2020 | 28.35 | 28.73 | 28.20 | 28.73 | 57,266 | +0.48(+1.70%) |
Feb 18, 2020 | 27.97 | 28.30 | 27.87 | 28.25 | 45,304 | +0.15(+0.55%) |
Feb 14, 2020 | 27.53 | 28.17 | 27.32 | 28.10 | 35,616 | +0.71(+2.60%) |
Feb 13, 2020 | 27.05 | 27.44 | 27.05 | 27.39 | 19,075 | +0.15(+0.54%) |
Feb 12, 2020 | 27.43 | 27.43 | 27.12 | 27.24 | 40,661 | -0.04(-0.16%) |
Feb 11, 2020 | 27.23 | 27.37 | 27.17 | 27.28 | 42,401 | +0.20(+0.75%) |
Feb 10, 2020 | 26.93 | 27.21 | 26.93 | 27.08 | 34,422 | +0.04(+0.16%) |
Feb 07, 2020 | 27.39 | 27.67 | 26.89 | 27.04 | 36,104 | -0.36(-1.30%) |
Feb 06, 2020 | 26.75 | 27.64 | 26.59 | 27.39 | 123,241 | +0.90(+3.41%) |
Feb 05, 2020 | 26.29 | 26.77 | 26.27 | 26.49 | 31,902 | +0.20(+0.75%) |
Feb 04, 2020 | 26.16 | 26.45 | 26.01 | 26.29 | 38,241 | +0.40(+1.54%) |
Feb 03, 2020 | 25.96 | 26.19 | 25.87 | 25.89 | 22,693 | +0.04(+0.14%) |
Jan 31, 2020 | 25.92 | 25.95 | 25.84 | 25.86 | 21,630 | -0.18(-0.68%) |
Jan 30, 2020 | 25.93 | 26.03 | 25.70 | 26.03 | 19,904 | -0.03(-0.12%) |
Jan 29, 2020 | 26.48 | 26.71 | 26.02 | 26.06 | 37,685 | -0.29(-1.10%) |
Jan 28, 2020 | 26.30 | 26.72 | 26.20 | 26.35 | 51,249 | +0.25(+0.94%) |
Jan 27, 2020 | 26.29 | 26.29 | 25.85 | 26.11 | 58,063 | -0.41(-1.53%) |
Jan 24, 2020 | 26.64 | 26.74 | 26.38 | 26.51 | 33,827 | -0.10(-0.37%) |
Jan 23, 2020 | 26.62 | 26.67 | 26.38 | 26.61 | 33,801 | -0.06(-0.23%) |
Jan 22, 2020 | 26.83 | 26.94 | 26.54 | 26.67 | 32,555 | -0.06(-0.23%) |
Jan 21, 2020 | 26.63 | 27.09 | 26.63 | 26.73 | 82,331 | +0.49(+1.85%) |
Jan 17, 2020 | 25.74 | 26.28 | 25.59 | 26.25 | 54,482 | +0.52(+2.01%) |
Jan 16, 2020 | 25.49 | 25.83 | 25.47 | 25.73 | 25,743 | +0.34(+1.36%) |
Jan 15, 2020 | 25.15 | 25.40 | 24.98 | 25.39 | 51,133 | +0.22(+0.88%) |
Jan 14, 2020 | 25.29 | 25.47 | 25.06 | 25.17 | 35,468 | -0.15(-0.58%) |
Jan 13, 2020 | 25.15 | 25.65 | 25.13 | 25.31 | 91,247 | +0.17(+0.68%) |
Jan 10, 2020 | 24.95 | 25.38 | 24.95 | 25.14 | 28,786 | +0.12(+0.47%) |
Jan 09, 2020 | 25.14 | 25.14 | 24.85 | 25.03 | 42,717 | +0.01(+0.02%) |
Jan 08, 2020 | 25.33 | 25.36 | 24.99 | 25.02 | 31,705 | -0.28(-1.12%) |
Jan 07, 2020 | 25.36 | 25.36 | 25.20 | 25.30 | 25,855 | -0.11(-0.44%) |
Jan 06, 2020 | 25.70 | 25.70 | 25.33 | 25.41 | 34,489 | -0.47(-1.83%) |
Jan 03, 2020 | 25.85 | 26.02 | 25.70 | 25.89 | 48,790 | -0.01(-0.05%) |