Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.33 | 20.46 | 18.07 | 18.25 | 2,243,798 | +0.26(+1.43%) |
Mar 30, 2020 | 16.43 | 18.09 | 16.31 | 18.00 | 1,970,561 | +1.44(+8.67%) |
Mar 27, 2020 | 17.41 | 17.45 | 16.13 | 16.56 | 1,527,372 | -1.21(-6.81%) |
Mar 26, 2020 | 17.55 | 18.88 | 17.38 | 17.77 | 1,847,122 | +0.45(+2.59%) |
Mar 25, 2020 | 14.98 | 18.15 | 14.93 | 17.32 | 2,573,252 | +2.35(+15.67%) |
Mar 24, 2020 | 13.15 | 15.08 | 13.11 | 14.98 | 2,725,378 | +2.69(+21.91%) |
Mar 23, 2020 | 14.51 | 14.72 | 11.68 | 12.28 | 3,293,695 | -2.53(-17.09%) |
Mar 20, 2020 | 16.31 | 16.77 | 14.73 | 14.82 | 2,091,667 | -1.11(-7.00%) |
Mar 19, 2020 | 14.99 | 16.66 | 13.80 | 15.93 | 1,842,916 | +0.66(+4.30%) |
Mar 18, 2020 | 15.86 | 16.47 | 13.62 | 15.28 | 3,181,081 | -1.45(-8.64%) |
Mar 17, 2020 | 16.38 | 17.64 | 16.10 | 16.72 | 1,909,744 | +0.39(+2.41%) |
Mar 16, 2020 | 15.86 | 17.70 | 15.86 | 16.33 | 3,210,046 | -2.31(-12.38%) |
Mar 13, 2020 | 18.13 | 18.66 | 16.66 | 18.63 | 2,821,258 | +2.07(+12.47%) |
Mar 12, 2020 | 18.59 | 18.59 | 15.86 | 16.57 | 4,350,782 | -3.26(-16.45%) |
Mar 11, 2020 | 20.84 | 20.93 | 19.77 | 19.83 | 2,428,093 | -1.35(-6.40%) |
Mar 10, 2020 | 21.42 | 23.05 | 20.79 | 21.18 | 2,425,551 | +0.43(+2.07%) |
Mar 09, 2020 | 22.43 | 23.15 | 20.64 | 20.75 | 2,132,510 | -3.15(-13.18%) |
Mar 06, 2020 | 23.61 | 23.96 | 23.21 | 23.90 | 700,459 | -0.08(-0.34%) |
Mar 05, 2020 | 23.95 | 24.07 | 23.72 | 23.98 | 510,644 | -0.21(-0.86%) |
Mar 04, 2020 | 24.04 | 24.46 | 23.93 | 24.19 | 593,013 | +0.48(+2.01%) |
Mar 03, 2020 | 23.79 | 24.41 | 23.64 | 23.72 | 1,160,268 | +0.11(+0.46%) |
Mar 02, 2020 | 22.91 | 23.71 | 22.80 | 23.61 | 1,215,248 | +0.71(+3.09%) |
Feb 28, 2020 | 22.86 | 23.02 | 22.44 | 22.90 | 1,970,069 | -0.54(-2.32%) |
Feb 27, 2020 | 23.64 | 23.92 | 23.45 | 23.45 | 1,311,258 | -0.63(-2.60%) |
Feb 26, 2020 | 23.73 | 24.23 | 23.72 | 24.07 | 988,416 | +0.22(+0.90%) |
Feb 25, 2020 | 24.52 | 24.52 | 23.57 | 23.86 | 1,239,464 | -0.52(-2.13%) |
Feb 24, 2020 | 24.28 | 24.61 | 24.22 | 24.38 | 956,726 | -0.50(-2.00%) |
Feb 21, 2020 | 25.19 | 25.24 | 24.85 | 24.87 | 593,634 | -0.36(-1.44%) |
Feb 20, 2020 | 25.09 | 25.26 | 25.02 | 25.24 | 463,162 | +0.16(+0.63%) |
Feb 19, 2020 | 24.84 | 25.09 | 24.74 | 25.08 | 478,472 | +0.27(+1.10%) |
Feb 18, 2020 | 24.78 | 24.98 | 24.78 | 24.81 | 515,989 | -0.07(-0.27%) |
Feb 14, 2020 | 24.83 | 24.99 | 24.78 | 24.87 | 383,421 | +0.07(+0.29%) |
Feb 13, 2020 | 24.63 | 24.83 | 24.63 | 24.80 | 436,019 | +0.03(+0.13%) |
Feb 12, 2020 | 24.76 | 24.87 | 24.49 | 24.77 | 565,431 | +0.08(+0.31%) |
Feb 11, 2020 | 24.73 | 24.75 | 24.58 | 24.70 | 478,396 | +0.01(+0.04%) |
Feb 10, 2020 | 24.36 | 24.78 | 24.30 | 24.69 | 507,081 | +0.32(+1.33%) |
Feb 07, 2020 | 24.52 | 24.59 | 24.32 | 24.36 | 389,217 | -0.23(-0.93%) |
Feb 06, 2020 | 24.24 | 24.72 | 24.24 | 24.59 | 411,217 | +0.30(+1.24%) |
Feb 05, 2020 | 24.45 | 24.54 | 24.19 | 24.29 | 440,319 | -0.11(-0.46%) |
Feb 04, 2020 | 24.55 | 24.59 | 24.29 | 24.40 | 473,773 | +0.03(+0.13%) |
Feb 03, 2020 | 24.40 | 24.62 | 24.34 | 24.37 | 529,726 | -0.03(-0.13%) |
Jan 31, 2020 | 24.45 | 24.48 | 24.29 | 24.40 | 398,580 | -0.17(-0.69%) |
Jan 30, 2020 | 24.46 | 24.59 | 24.33 | 24.57 | 519,868 | +0.09(+0.35%) |
Jan 29, 2020 | 24.41 | 24.57 | 24.37 | 24.49 | 496,221 | +0.04(+0.18%) |
Jan 28, 2020 | 24.30 | 24.44 | 24.27 | 24.44 | 667,082 | +0.15(+0.63%) |
Jan 27, 2020 | 24.08 | 24.34 | 24.02 | 24.29 | 671,304 | -0.08(-0.33%) |
Jan 24, 2020 | 24.38 | 24.51 | 24.33 | 24.37 | 338,391 | -0.01(-0.04%) |
Jan 23, 2020 | 24.21 | 24.58 | 24.18 | 24.38 | 629,056 | +0.13(+0.52%) |
Jan 22, 2020 | 24.26 | 24.48 | 24.25 | 24.26 | 562,566 | +0.04(+0.17%) |
Jan 21, 2020 | 23.93 | 24.22 | 23.93 | 24.21 | 679,851 | +0.27(+1.14%) |
Jan 17, 2020 | 24.04 | 24.08 | 23.91 | 23.94 | 524,306 | +0.01(+0.04%) |
Jan 16, 2020 | 23.78 | 24.05 | 23.70 | 23.93 | 553,620 | +0.25(+1.06%) |
Jan 15, 2020 | 23.40 | 23.71 | 23.40 | 23.68 | 675,370 | +0.36(+1.54%) |
Jan 14, 2020 | 22.77 | 23.34 | 22.70 | 23.32 | 630,554 | +0.59(+2.58%) |
Jan 13, 2020 | 22.57 | 22.77 | 22.50 | 22.73 | 435,870 | +0.23(+1.04%) |
Jan 10, 2020 | 22.41 | 22.60 | 22.36 | 22.50 | 329,029 | +0.18(+0.78%) |
Jan 09, 2020 | 22.53 | 22.56 | 22.23 | 22.33 | 857,411 | -0.17(-0.76%) |
Jan 08, 2020 | 22.55 | 22.72 | 22.47 | 22.50 | 386,003 | -0.00(-0.02%) |
Jan 07, 2020 | 22.61 | 22.68 | 22.31 | 22.50 | 635,173 | -0.11(-0.50%) |
Jan 06, 2020 | 22.54 | 22.78 | 22.54 | 22.61 | 666,545 | +0.07(+0.32%) |
Jan 03, 2020 | 22.34 | 22.65 | 22.23 | 22.54 | 681,911 | +0.09(+0.40%) |