Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.53 | 13.74 | 13.40 | 13.56 | 1,017,163 | +0.32(+2.43%) |
Mar 30, 2020 | 13.34 | 13.36 | 12.97 | 13.24 | 1,259,576 | +0.04(+0.28%) |
Mar 27, 2020 | 13.47 | 13.60 | 13.16 | 13.20 | 1,949,050 | -0.75(-5.35%) |
Mar 26, 2020 | 13.25 | 13.95 | 13.25 | 13.94 | 1,570,358 | +1.78(+14.60%) |
Mar 25, 2020 | 11.83 | 12.30 | 11.77 | 12.17 | 2,421,194 | +0.49(+4.18%) |
Mar 24, 2020 | 11.30 | 11.68 | 11.27 | 11.68 | 1,499,409 | +0.70(+6.37%) |
Mar 23, 2020 | 11.45 | 11.45 | 10.96 | 10.98 | 1,285,249 | -0.89(-7.52%) |
Mar 20, 2020 | 12.23 | 12.38 | 11.74 | 11.87 | 3,413,201 | -0.37(-3.01%) |
Mar 19, 2020 | 12.12 | 12.43 | 11.97 | 12.24 | 1,280,957 | -1.03(-7.77%) |
Mar 18, 2020 | 13.42 | 13.94 | 12.90 | 13.27 | 869,335 | -1.55(-10.43%) |
Mar 17, 2020 | 14.35 | 14.82 | 14.03 | 14.82 | 1,411,789 | +0.55(+3.87%) |
Mar 16, 2020 | 14.67 | 15.25 | 14.17 | 14.27 | 1,406,901 | -2.36(-14.17%) |
Mar 13, 2020 | 17.29 | 17.64 | 15.80 | 16.62 | 1,844,313 | +1.14(+7.37%) |
Mar 12, 2020 | 16.36 | 16.55 | 15.30 | 15.48 | 1,710,851 | -2.33(-13.07%) |
Mar 11, 2020 | 18.16 | 18.31 | 17.79 | 17.81 | 2,049,032 | -1.20(-6.30%) |
Mar 10, 2020 | 18.57 | 19.01 | 18.46 | 19.01 | 997,286 | +1.15(+6.44%) |
Mar 09, 2020 | 17.79 | 18.26 | 17.53 | 17.86 | 1,279,371 | -1.74(-8.88%) |
Mar 06, 2020 | 19.56 | 19.62 | 19.33 | 19.60 | 1,773,582 | -0.52(-2.56%) |
Mar 05, 2020 | 20.41 | 20.63 | 20.04 | 20.11 | 1,592,262 | -0.75(-3.57%) |
Mar 04, 2020 | 20.98 | 21.07 | 20.78 | 20.86 | 923,354 | +0.43(+2.12%) |
Mar 03, 2020 | 20.17 | 20.98 | 20.17 | 20.42 | 2,461,714 | +0.41(+2.02%) |
Mar 02, 2020 | 19.39 | 20.03 | 19.19 | 20.02 | 2,077,275 | +0.12(+0.60%) |
Feb 28, 2020 | 19.34 | 19.94 | 18.94 | 19.90 | 3,829,978 | +0.04(+0.19%) |
Feb 27, 2020 | 20.25 | 20.25 | 19.84 | 19.86 | 2,494,814 | -1.15(-5.48%) |
Feb 26, 2020 | 21.05 | 21.25 | 20.98 | 21.01 | 933,906 | -0.04(-0.17%) |
Feb 25, 2020 | 21.45 | 21.51 | 21.05 | 21.05 | 1,821,876 | -0.18(-0.87%) |
Feb 24, 2020 | 21.18 | 21.30 | 21.11 | 21.23 | 1,081,794 | -0.81(-3.67%) |
Feb 21, 2020 | 21.99 | 22.22 | 21.99 | 22.04 | 455,564 | -0.05(-0.21%) |
Feb 20, 2020 | 22.26 | 22.34 | 22.05 | 22.09 | 1,225,320 | -0.36(-1.60%) |
Feb 19, 2020 | 22.56 | 22.56 | 22.38 | 22.45 | 939,375 | +0.15(+0.66%) |
Feb 18, 2020 | 22.31 | 22.42 | 22.23 | 22.30 | 439,333 | +0.13(+0.58%) |
Feb 14, 2020 | 22.19 | 22.25 | 22.07 | 22.17 | 423,512 | -0.02(-0.08%) |
Feb 13, 2020 | 22.32 | 22.32 | 22.11 | 22.19 | 1,051,301 | -0.42(-1.87%) |
Feb 12, 2020 | 22.61 | 22.63 | 22.55 | 22.61 | 501,629 | -0.05(-0.20%) |
Feb 11, 2020 | 22.72 | 22.87 | 22.65 | 22.66 | 710,722 | +0.07(+0.33%) |
Feb 10, 2020 | 22.53 | 22.66 | 22.52 | 22.59 | 297,913 | -0.04(-0.16%) |
Feb 07, 2020 | 22.66 | 22.68 | 22.51 | 22.62 | 903,849 | -0.28(-1.21%) |
Feb 06, 2020 | 23.06 | 23.07 | 22.90 | 22.90 | 882,525 | -0.01(-0.04%) |
Feb 05, 2020 | 23.02 | 23.07 | 22.89 | 22.91 | 1,032,850 | +0.38(+1.68%) |
Feb 04, 2020 | 22.56 | 22.66 | 22.50 | 22.53 | 709,066 | +0.30(+1.37%) |
Feb 03, 2020 | 22.25 | 22.35 | 22.13 | 22.23 | 817,619 | -0.03(-0.12%) |
Jan 31, 2020 | 22.35 | 22.35 | 22.03 | 22.26 | 1,189,161 | -0.76(-3.32%) |
Jan 30, 2020 | 23.00 | 23.08 | 22.86 | 23.02 | 1,012,838 | -0.38(-1.61%) |
Jan 29, 2020 | 23.47 | 23.53 | 23.36 | 23.40 | 499,684 | -0.07(-0.31%) |
Jan 28, 2020 | 23.37 | 23.52 | 23.30 | 23.47 | 876,640 | +0.21(+0.91%) |
Jan 27, 2020 | 23.28 | 23.37 | 23.12 | 23.26 | 1,412,639 | -0.75(-3.14%) |
Jan 24, 2020 | 24.22 | 24.22 | 23.94 | 24.01 | 667,864 | -0.13(-0.53%) |
Jan 23, 2020 | 24.11 | 24.20 | 23.88 | 24.14 | 1,171,617 | +0.06(+0.23%) |
Jan 22, 2020 | 23.99 | 24.13 | 23.95 | 24.09 | 1,385,202 | +0.10(+0.42%) |
Jan 21, 2020 | 24.17 | 24.17 | 23.95 | 23.99 | 664,132 | -0.46(-1.88%) |
Jan 17, 2020 | 24.29 | 24.45 | 24.25 | 24.45 | 578,120 | +0.16(+0.64%) |
Jan 16, 2020 | 24.22 | 24.35 | 24.22 | 24.29 | 486,555 | +0.28(+1.15%) |
Jan 15, 2020 | 24.12 | 24.16 | 23.95 | 24.01 | 828,538 | -0.26(-1.06%) |
Jan 14, 2020 | 24.25 | 24.30 | 24.16 | 24.27 | 599,362 | -0.02(-0.08%) |
Jan 13, 2020 | 24.03 | 24.29 | 24.03 | 24.29 | 506,141 | +0.29(+1.23%) |
Jan 10, 2020 | 23.89 | 24.01 | 23.87 | 23.99 | 503,695 | +0.36(+1.52%) |
Jan 09, 2020 | 23.76 | 23.79 | 23.59 | 23.64 | 404,296 | +0.01(+0.04%) |
Jan 08, 2020 | 23.50 | 23.75 | 23.43 | 23.63 | 585,871 | +0.18(+0.79%) |
Jan 07, 2020 | 23.55 | 23.60 | 23.40 | 23.44 | 441,232 | -0.14(-0.59%) |
Jan 06, 2020 | 23.31 | 23.60 | 23.30 | 23.58 | 438,626 | +0.04(+0.16%) |
Jan 03, 2020 | 23.78 | 23.82 | 23.51 | 23.54 | 722,297 | -0.33(-1.39%) |