Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.76 | 17.14 | 15.44 | 15.90 | 853,999 | -0.58(-3.52%) |
Mar 30, 2020 | 16.67 | 17.71 | 15.80 | 16.48 | 528,449 | -0.26(-1.57%) |
Mar 27, 2020 | 16.53 | 17.14 | 15.56 | 16.74 | 865,671 | -0.56(-3.25%) |
Mar 26, 2020 | 16.96 | 17.88 | 16.70 | 17.30 | 444,179 | +0.57(+3.41%) |
Mar 25, 2020 | 16.51 | 17.57 | 15.88 | 16.73 | 779,474 | +0.11(+0.69%) |
Mar 24, 2020 | 16.75 | 17.36 | 15.81 | 16.62 | 686,940 | +1.02(+6.53%) |
Mar 23, 2020 | 15.71 | 16.34 | 14.94 | 15.60 | 698,813 | -0.15(-0.95%) |
Mar 20, 2020 | 17.48 | 17.64 | 14.94 | 15.75 | 1,118,115 | -1.67(-9.58%) |
Mar 19, 2020 | 17.02 | 20.02 | 16.12 | 17.42 | 1,697,124 | +0.35(+2.06%) |
Mar 18, 2020 | 15.13 | 18.84 | 15.09 | 17.06 | 1,212,525 | +0.68(+4.12%) |
Mar 17, 2020 | 13.57 | 18.23 | 13.01 | 16.39 | 1,267,568 | +3.07(+23.07%) |
Mar 16, 2020 | 12.64 | 13.91 | 12.49 | 13.32 | 775,227 | -1.48(-10.02%) |
Mar 13, 2020 | 13.58 | 14.83 | 13.18 | 14.80 | 826,141 | +1.96(+15.24%) |
Mar 12, 2020 | 14.33 | 14.33 | 12.43 | 12.84 | 1,197,523 | -1.93(-13.07%) |
Mar 11, 2020 | 15.26 | 15.63 | 14.47 | 14.77 | 1,294,109 | -0.62(-4.05%) |
Mar 10, 2020 | 15.26 | 15.84 | 14.26 | 15.40 | 1,047,654 | +0.86(+5.92%) |
Mar 09, 2020 | 15.83 | 16.22 | 14.40 | 14.54 | 775,792 | -3.16(-17.86%) |
Mar 06, 2020 | 17.78 | 18.69 | 17.42 | 17.70 | 607,872 | -0.80(-4.32%) |
Mar 05, 2020 | 19.05 | 19.09 | 17.85 | 18.50 | 595,865 | -1.53(-7.63%) |
Mar 04, 2020 | 19.22 | 20.06 | 18.82 | 20.02 | 481,398 | +1.23(+6.54%) |
Mar 03, 2020 | 19.70 | 20.35 | 18.26 | 18.79 | 538,038 | -0.97(-4.93%) |
Mar 02, 2020 | 19.31 | 19.80 | 18.50 | 19.77 | 1,064,718 | +0.56(+2.93%) |
Feb 28, 2020 | 18.00 | 19.46 | 18.00 | 19.21 | 1,152,177 | +0.41(+2.20%) |
Feb 27, 2020 | 19.47 | 20.00 | 18.79 | 18.79 | 804,558 | -1.49(-7.36%) |
Feb 26, 2020 | 21.63 | 21.78 | 20.26 | 20.29 | 438,077 | -1.04(-4.90%) |
Feb 25, 2020 | 23.39 | 23.55 | 21.29 | 21.33 | 678,928 | -2.05(-8.75%) |
Feb 24, 2020 | 23.42 | 23.74 | 23.13 | 23.38 | 386,463 | -1.27(-5.16%) |
Feb 21, 2020 | 24.65 | 24.87 | 24.25 | 24.65 | 361,123 | -0.33(-1.33%) |
Feb 20, 2020 | 24.68 | 25.71 | 24.64 | 24.98 | 479,207 | +0.07(+0.28%) |
Feb 19, 2020 | 24.79 | 25.29 | 24.63 | 24.91 | 424,979 | +0.25(+1.03%) |
Feb 18, 2020 | 25.40 | 25.61 | 24.18 | 24.66 | 603,545 | -0.96(-3.74%) |
Feb 14, 2020 | 25.74 | 26.27 | 25.28 | 25.61 | 426,399 | -0.14(-0.55%) |
Feb 13, 2020 | 25.98 | 26.40 | 25.49 | 25.76 | 323,565 | -0.47(-1.81%) |
Feb 12, 2020 | 26.69 | 27.25 | 26.23 | 26.23 | 450,242 | +0.07(+0.27%) |
Feb 11, 2020 | 25.71 | 26.70 | 25.69 | 26.16 | 588,400 | +0.86(+3.40%) |
Feb 10, 2020 | 26.47 | 26.95 | 25.03 | 25.30 | 656,464 | -0.65(-2.50%) |
Feb 07, 2020 | 25.97 | 26.02 | 23.79 | 25.95 | 1,212,440 | -0.58(-2.18%) |
Feb 06, 2020 | 27.16 | 27.17 | 26.36 | 26.53 | 630,199 | -1.55(-5.50%) |
Feb 05, 2020 | 26.38 | 27.31 | 26.29 | 28.07 | 604,528 | +2.12(+8.19%) |
Feb 04, 2020 | 25.85 | 26.15 | 25.46 | 25.95 | 507,184 | +0.90(+3.57%) |
Feb 03, 2020 | 24.64 | 25.47 | 24.16 | 25.05 | 739,748 | -0.16(-0.63%) |
Jan 31, 2020 | 26.92 | 27.07 | 24.97 | 25.21 | 654,920 | -2.14(-7.83%) |
Jan 30, 2020 | 27.23 | 27.58 | 26.62 | 27.35 | 306,884 | -0.40(-1.42%) |
Jan 29, 2020 | 27.80 | 28.09 | 27.29 | 27.75 | 378,345 | +0.18(+0.67%) |
Jan 28, 2020 | 27.90 | 28.01 | 27.49 | 27.56 | 278,601 | +0.04(+0.16%) |
Jan 27, 2020 | 27.46 | 28.19 | 27.34 | 27.52 | 612,435 | -1.04(-3.63%) |
Jan 24, 2020 | 29.78 | 29.78 | 28.43 | 28.56 | 395,754 | -1.29(-4.32%) |
Jan 23, 2020 | 29.01 | 29.91 | 28.27 | 29.85 | 550,768 | +0.48(+1.64%) |
Jan 22, 2020 | 30.01 | 30.07 | 29.24 | 29.36 | 434,053 | -0.55(-1.85%) |
Jan 21, 2020 | 30.54 | 30.56 | 29.41 | 29.92 | 621,072 | -0.79(-2.57%) |
Jan 17, 2020 | 30.86 | 30.92 | 29.96 | 30.71 | 419,791 | +0.09(+0.29%) |
Jan 16, 2020 | 30.87 | 31.37 | 30.59 | 30.62 | 276,241 | +0.09(+0.29%) |
Jan 15, 2020 | 29.85 | 30.55 | 28.14 | 30.53 | 652,781 | +0.05(+0.17%) |
Jan 14, 2020 | 29.71 | 30.72 | 29.60 | 30.48 | 518,058 | +0.68(+2.27%) |
Jan 13, 2020 | 29.30 | 30.02 | 29.22 | 29.80 | 530,121 | +0.52(+1.77%) |
Jan 10, 2020 | 29.77 | 30.21 | 29.25 | 29.28 | 301,429 | -0.64(-2.14%) |
Jan 09, 2020 | 30.22 | 30.23 | 29.47 | 29.92 | 681,526 | -0.08(-0.26%) |
Jan 08, 2020 | 29.87 | 30.11 | 29.50 | 30.00 | 528,932 | -0.19(-0.64%) |
Jan 07, 2020 | 30.21 | 30.73 | 30.18 | 30.20 | 359,627 | -0.37(-1.22%) |
Jan 06, 2020 | 30.77 | 31.03 | 29.95 | 30.57 | 367,396 | -0.48(-1.54%) |
Jan 03, 2020 | 31.66 | 31.72 | 30.85 | 31.05 | 289,146 | -0.87(-2.72%) |