Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.35 | 19.71 | 16.56 | 17.06 | 505,596 | -2.40(-12.36%) |
Mar 30, 2020 | 19.27 | 19.81 | 18.74 | 19.46 | 230,292 | +0.59(+3.15%) |
Mar 27, 2020 | 18.53 | 19.74 | 17.87 | 18.87 | 170,422 | -0.12(-0.62%) |
Mar 26, 2020 | 18.53 | 19.78 | 18.52 | 18.98 | 207,264 | +0.56(+3.07%) |
Mar 25, 2020 | 18.86 | 19.84 | 18.02 | 18.42 | 293,911 | -0.18(-0.94%) |
Mar 24, 2020 | 19.83 | 20.92 | 18.18 | 18.59 | 328,905 | -0.62(-3.24%) |
Mar 23, 2020 | 18.99 | 19.62 | 17.58 | 19.22 | 366,302 | +0.44(+2.33%) |
Mar 20, 2020 | 19.91 | 20.64 | 18.48 | 18.78 | 460,212 | -0.41(-2.13%) |
Mar 19, 2020 | 20.49 | 22.86 | 18.65 | 19.19 | 440,237 | -1.34(-6.54%) |
Mar 18, 2020 | 17.80 | 20.78 | 17.68 | 20.53 | 515,210 | +1.76(+9.39%) |
Mar 17, 2020 | 16.63 | 19.12 | 15.45 | 18.77 | 425,344 | +2.46(+15.10%) |
Mar 16, 2020 | 18.07 | 18.30 | 13.18 | 16.31 | 276,876 | -2.00(-10.90%) |
Mar 13, 2020 | 18.01 | 18.44 | 16.31 | 18.30 | 320,402 | +1.28(+7.49%) |
Mar 12, 2020 | 16.63 | 18.42 | 16.51 | 17.03 | 350,603 | -0.93(-5.20%) |
Mar 11, 2020 | 18.68 | 19.16 | 17.61 | 17.96 | 244,356 | -1.35(-7.01%) |
Mar 10, 2020 | 19.33 | 19.33 | 18.38 | 19.31 | 369,280 | +0.69(+3.71%) |
Mar 09, 2020 | 17.68 | 19.18 | 17.58 | 18.62 | 413,684 | -0.49(-2.55%) |
Mar 06, 2020 | 18.20 | 19.19 | 17.64 | 19.11 | 262,670 | +0.03(+0.15%) |
Mar 05, 2020 | 19.34 | 19.43 | 18.43 | 19.08 | 325,218 | -1.00(-4.99%) |
Mar 04, 2020 | 20.25 | 20.37 | 19.26 | 20.08 | 200,293 | +0.47(+2.38%) |
Mar 03, 2020 | 20.38 | 20.93 | 19.40 | 19.62 | 322,596 | +0.10(+0.50%) |
Mar 02, 2020 | 19.23 | 19.59 | 18.35 | 19.52 | 384,714 | +0.23(+1.21%) |
Feb 28, 2020 | 18.18 | 19.37 | 18.02 | 19.28 | 392,927 | +0.46(+2.43%) |
Feb 27, 2020 | 19.37 | 19.71 | 18.39 | 18.83 | 374,409 | -1.07(-5.38%) |
Feb 26, 2020 | 20.66 | 21.25 | 19.89 | 19.90 | 242,944 | -0.60(-2.94%) |
Feb 25, 2020 | 22.39 | 22.39 | 20.35 | 20.50 | 219,988 | -1.88(-8.40%) |
Feb 24, 2020 | 23.08 | 23.10 | 21.93 | 22.38 | 197,643 | -1.76(-7.30%) |
Feb 21, 2020 | 24.34 | 24.36 | 23.66 | 24.14 | 151,007 | -0.29(-1.20%) |
Feb 20, 2020 | 24.16 | 24.50 | 23.82 | 24.43 | 207,190 | +0.23(+0.97%) |
Feb 19, 2020 | 23.94 | 24.25 | 23.65 | 24.20 | 264,015 | +0.33(+1.39%) |
Feb 18, 2020 | 23.74 | 24.22 | 23.56 | 23.87 | 282,200 | +0.08(+0.33%) |
Feb 14, 2020 | 23.93 | 24.00 | 23.56 | 23.79 | 314,547 | -0.01(-0.04%) |
Feb 13, 2020 | 23.28 | 23.84 | 23.28 | 23.80 | 247,998 | +0.27(+1.16%) |
Feb 12, 2020 | 22.66 | 23.64 | 22.66 | 23.53 | 264,911 | +1.14(+5.09%) |
Feb 11, 2020 | 22.71 | 22.96 | 21.94 | 22.39 | 245,377 | -0.16(-0.69%) |
Feb 10, 2020 | 22.25 | 22.65 | 22.11 | 22.55 | 261,810 | +0.16(+0.70%) |
Feb 07, 2020 | 22.48 | 22.60 | 22.12 | 22.39 | 175,447 | -0.12(-0.52%) |
Feb 06, 2020 | 22.58 | 22.77 | 22.22 | 22.51 | 246,483 | +0.15(+0.65%) |
Feb 05, 2020 | 22.30 | 22.79 | 21.98 | 22.36 | 276,577 | +0.41(+1.86%) |
Feb 04, 2020 | 22.65 | 22.75 | 21.91 | 21.95 | 216,522 | -0.52(-2.33%) |
Feb 03, 2020 | 21.49 | 22.97 | 21.33 | 22.48 | 295,092 | +0.83(+3.85%) |
Jan 31, 2020 | 25.36 | 26.07 | 21.15 | 21.64 | 464,802 | -3.22(-12.95%) |
Jan 30, 2020 | 24.20 | 24.99 | 23.96 | 24.86 | 169,473 | +0.44(+1.79%) |
Jan 29, 2020 | 24.46 | 24.97 | 24.41 | 24.43 | 158,145 | -0.01(-0.04%) |
Jan 28, 2020 | 24.93 | 24.95 | 24.27 | 24.44 | 184,803 | -0.23(-0.94%) |
Jan 27, 2020 | 24.82 | 25.14 | 24.65 | 24.67 | 148,912 | -0.75(-2.94%) |
Jan 24, 2020 | 25.99 | 25.99 | 25.18 | 25.42 | 114,113 | -0.56(-2.17%) |
Jan 23, 2020 | 26.13 | 26.13 | 25.53 | 25.98 | 213,793 | -0.21(-0.81%) |
Jan 22, 2020 | 26.76 | 26.76 | 26.11 | 26.19 | 93,669 | -0.33(-1.24%) |
Jan 21, 2020 | 27.11 | 27.11 | 26.49 | 26.52 | 160,816 | -0.73(-2.67%) |
Jan 17, 2020 | 27.79 | 27.90 | 26.75 | 27.25 | 184,313 | -0.65(-2.33%) |
Jan 16, 2020 | 27.83 | 28.18 | 27.73 | 27.90 | 92,677 | +0.38(+1.37%) |
Jan 15, 2020 | 27.31 | 27.92 | 27.24 | 27.52 | 121,590 | +0.17(+0.64%) |
Jan 14, 2020 | 26.93 | 27.66 | 26.77 | 27.35 | 208,887 | +0.22(+0.82%) |
Jan 13, 2020 | 26.50 | 27.16 | 26.34 | 27.12 | 203,814 | +0.59(+2.23%) |
Jan 10, 2020 | 26.65 | 26.83 | 26.44 | 26.53 | 85,353 | -0.16(-0.62%) |
Jan 09, 2020 | 26.87 | 27.11 | 26.55 | 26.70 | 130,602 | +0.00(+0.00%) |
Jan 08, 2020 | 26.52 | 26.90 | 26.38 | 26.70 | 89,392 | +0.12(+0.44%) |
Jan 07, 2020 | 26.38 | 26.85 | 26.23 | 26.58 | 114,294 | +0.18(+0.70%) |
Jan 06, 2020 | 26.52 | 26.54 | 26.07 | 26.40 | 148,374 | -0.35(-1.31%) |
Jan 03, 2020 | 26.79 | 26.79 | 26.20 | 26.75 | 166,273 | -0.32(-1.18%) |