Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.40 | 15.58 | 14.92 | 15.43 | 72,332 | -0.23(-1.45%) |
Mar 30, 2020 | 15.65 | 15.75 | 15.00 | 15.65 | 30,749 | +0.04(+0.25%) |
Mar 27, 2020 | 16.50 | 16.95 | 15.54 | 15.62 | 69,064 | -1.46(-8.53%) |
Mar 26, 2020 | 15.85 | 17.35 | 15.79 | 17.07 | 68,922 | +1.39(+8.85%) |
Mar 25, 2020 | 14.82 | 16.49 | 14.82 | 15.68 | 83,156 | +0.61(+4.05%) |
Mar 24, 2020 | 15.68 | 16.73 | 14.32 | 15.07 | 64,558 | +0.13(+0.86%) |
Mar 23, 2020 | 15.37 | 15.75 | 14.33 | 14.95 | 65,279 | -0.32(-2.13%) |
Mar 20, 2020 | 15.98 | 17.08 | 14.88 | 15.27 | 84,299 | -0.71(-4.44%) |
Mar 19, 2020 | 14.82 | 16.20 | 14.82 | 15.98 | 84,868 | +1.13(+7.63%) |
Mar 18, 2020 | 17.27 | 17.52 | 14.78 | 14.85 | 79,618 | -3.18(-17.64%) |
Mar 17, 2020 | 15.47 | 18.50 | 14.78 | 18.03 | 87,689 | +2.78(+18.21%) |
Mar 16, 2020 | 14.50 | 17.12 | 13.06 | 15.25 | 133,963 | -2.87(-15.86%) |
Mar 13, 2020 | 18.11 | 18.86 | 17.52 | 18.13 | 75,158 | +0.16(+0.88%) |
Mar 12, 2020 | 17.68 | 19.46 | 16.81 | 17.97 | 84,614 | -0.90(-4.75%) |
Mar 11, 2020 | 19.47 | 19.89 | 18.32 | 18.86 | 51,889 | -1.01(-5.10%) |
Mar 10, 2020 | 20.41 | 21.39 | 19.00 | 19.88 | 55,931 | -0.05(-0.25%) |
Mar 09, 2020 | 20.75 | 21.20 | 19.73 | 19.93 | 52,783 | -1.92(-8.79%) |
Mar 06, 2020 | 22.90 | 22.97 | 21.39 | 21.85 | 47,532 | -1.23(-5.33%) |
Mar 05, 2020 | 23.95 | 24.03 | 22.95 | 23.08 | 47,499 | -1.09(-4.52%) |
Mar 04, 2020 | 23.94 | 24.45 | 23.70 | 24.17 | 39,708 | +0.45(+1.91%) |
Mar 03, 2020 | 23.63 | 24.36 | 23.48 | 23.72 | 69,056 | -0.06(-0.25%) |
Mar 02, 2020 | 22.66 | 23.99 | 22.24 | 23.78 | 53,157 | +1.13(+4.98%) |
Feb 28, 2020 | 22.75 | 23.02 | 22.18 | 22.65 | 92,932 | -0.49(-2.11%) |
Feb 27, 2020 | 23.32 | 24.32 | 22.91 | 23.14 | 79,851 | -0.49(-2.08%) |
Feb 26, 2020 | 23.76 | 23.89 | 23.18 | 23.63 | 50,271 | -0.26(-1.07%) |
Feb 25, 2020 | 23.95 | 24.12 | 23.67 | 23.89 | 65,216 | -0.08(-0.33%) |
Feb 24, 2020 | 23.83 | 24.64 | 23.73 | 23.96 | 44,154 | -0.40(-1.66%) |
Feb 21, 2020 | 24.12 | 24.39 | 23.71 | 24.37 | 39,813 | +0.00(+0.00%) |
Feb 20, 2020 | 24.07 | 24.71 | 23.90 | 24.37 | 44,024 | +0.25(+1.02%) |
Feb 19, 2020 | 24.43 | 24.74 | 23.91 | 24.12 | 77,166 | -0.23(-0.93%) |
Feb 18, 2020 | 24.79 | 25.04 | 24.19 | 24.35 | 42,432 | -0.65(-2.60%) |
Feb 14, 2020 | 25.46 | 25.55 | 24.86 | 25.00 | 63,580 | -0.34(-1.36%) |
Feb 13, 2020 | 25.75 | 25.87 | 25.06 | 25.34 | 51,785 | -0.51(-1.96%) |
Feb 12, 2020 | 25.88 | 26.29 | 25.70 | 25.85 | 48,799 | -0.01(-0.04%) |
Feb 11, 2020 | 25.77 | 26.14 | 25.33 | 25.86 | 75,685 | +0.11(+0.42%) |
Feb 10, 2020 | 26.10 | 26.67 | 25.56 | 25.75 | 52,434 | -0.37(-1.42%) |
Feb 07, 2020 | 27.59 | 27.60 | 26.03 | 26.12 | 59,403 | -1.48(-5.35%) |
Feb 06, 2020 | 27.87 | 28.08 | 26.43 | 27.60 | 79,465 | -0.27(-0.98%) |
Feb 05, 2020 | 26.19 | 28.58 | 26.11 | 27.87 | 127,373 | +3.24(+13.14%) |
Feb 04, 2020 | 24.83 | 25.43 | 24.45 | 24.64 | 97,861 | -0.04(-0.16%) |
Feb 03, 2020 | 24.07 | 24.92 | 24.07 | 24.68 | 62,317 | +0.66(+2.73%) |
Jan 31, 2020 | 24.25 | 24.41 | 23.88 | 24.02 | 83,225 | -0.23(-0.93%) |
Jan 30, 2020 | 23.75 | 24.36 | 23.75 | 24.25 | 51,482 | +0.34(+1.43%) |
Jan 29, 2020 | 23.54 | 23.92 | 23.21 | 23.90 | 66,068 | +0.36(+1.54%) |
Jan 28, 2020 | 23.91 | 24.05 | 23.24 | 23.54 | 64,714 | -0.25(-1.07%) |
Jan 27, 2020 | 23.38 | 24.04 | 23.30 | 23.80 | 56,652 | -0.12(-0.49%) |
Jan 24, 2020 | 24.15 | 24.49 | 23.66 | 23.91 | 65,026 | -0.17(-0.69%) |
Jan 23, 2020 | 23.68 | 24.29 | 22.99 | 24.08 | 71,039 | +0.36(+1.53%) |
Jan 22, 2020 | 24.12 | 24.22 | 23.42 | 23.72 | 63,173 | -0.32(-1.34%) |
Jan 21, 2020 | 24.20 | 24.40 | 23.95 | 24.04 | 92,825 | -0.24(-1.01%) |
Jan 17, 2020 | 23.89 | 24.42 | 23.66 | 24.29 | 115,841 | +0.52(+2.18%) |
Jan 16, 2020 | 23.04 | 23.86 | 23.04 | 23.77 | 75,828 | +0.75(+3.27%) |
Jan 15, 2020 | 22.61 | 23.01 | 22.52 | 23.01 | 46,218 | +0.31(+1.38%) |
Jan 14, 2020 | 22.63 | 23.07 | 22.45 | 22.70 | 47,240 | +0.08(+0.35%) |
Jan 13, 2020 | 22.14 | 22.78 | 22.07 | 22.62 | 93,790 | +0.46(+2.07%) |
Jan 10, 2020 | 22.35 | 22.35 | 21.92 | 22.16 | 35,989 | -0.22(-0.96%) |
Jan 09, 2020 | 22.24 | 22.98 | 22.24 | 22.38 | 45,851 | +0.23(+1.06%) |
Jan 08, 2020 | 22.09 | 22.46 | 21.95 | 22.14 | 84,797 | -0.02(-0.09%) |
Jan 07, 2020 | 22.21 | 22.57 | 21.92 | 22.16 | 84,407 | -0.05(-0.22%) |
Jan 06, 2020 | 21.88 | 22.41 | 21.69 | 22.21 | 72,671 | +0.29(+1.34%) |
Jan 03, 2020 | 22.08 | 22.19 | 21.52 | 21.92 | 71,161 | -0.37(-1.67%) |