Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.40 | 12.88 | 10.94 | 11.96 | 87,495 | +1.05(+9.62%) |
Mar 30, 2020 | 11.49 | 11.49 | 10.14 | 10.91 | 95,605 | -0.56(-4.88%) |
Mar 27, 2020 | 13.92 | 15.11 | 11.08 | 11.47 | 191,500 | -3.02(-20.84%) |
Mar 26, 2020 | 12.97 | 15.87 | 12.35 | 14.49 | 256,594 | +1.30(+9.86%) |
Mar 25, 2020 | 11.21 | 13.49 | 10.11 | 13.19 | 149,236 | +2.23(+20.35%) |
Mar 24, 2020 | 10.31 | 11.10 | 9.950 | 10.96 | 115,225 | +1.36(+14.17%) |
Mar 23, 2020 | 8.040 | 9.920 | 7.600 | 9.600 | 149,895 | +1.54(+19.11%) |
Mar 20, 2020 | 6.530 | 8.430 | 6.530 | 8.060 | 234,200 | +1.61(+24.96%) |
Mar 19, 2020 | 5.420 | 7.150 | 5.070 | 6.450 | 297,720 | +1.17(+22.16%) |
Mar 18, 2020 | 8.090 | 8.340 | 5.130 | 5.280 | 207,708 | -3.24(-38.03%) |
Mar 17, 2020 | 10.47 | 10.49 | 8.390 | 8.520 | 197,159 | -1.72(-16.80%) |
Mar 16, 2020 | 11.52 | 11.87 | 10.03 | 10.24 | 197,540 | -2.11(-17.09%) |
Mar 13, 2020 | 13.24 | 13.36 | 11.52 | 12.35 | 143,400 | -0.17(-1.36%) |
Mar 12, 2020 | 13.29 | 13.43 | 12.52 | 12.52 | 218,029 | -1.29(-9.34%) |
Mar 11, 2020 | 15.00 | 15.00 | 13.52 | 13.81 | 117,933 | -1.33(-8.78%) |
Mar 10, 2020 | 14.49 | 15.31 | 14.00 | 15.14 | 122,874 | +1.12(+7.99%) |
Mar 09, 2020 | 14.39 | 14.49 | 13.67 | 14.02 | 161,632 | -1.37(-8.90%) |
Mar 06, 2020 | 15.52 | 16.40 | 15.31 | 15.39 | 90,500 | -0.56(-3.51%) |
Mar 05, 2020 | 17.56 | 17.56 | 15.90 | 15.95 | 115,309 | -1.72(-9.73%) |
Mar 04, 2020 | 17.76 | 18.13 | 17.30 | 17.67 | 103,405 | +0.10(+0.57%) |
Mar 03, 2020 | 18.70 | 18.96 | 17.03 | 17.57 | 130,875 | -1.13(-6.04%) |
Mar 02, 2020 | 18.76 | 19.57 | 18.38 | 18.70 | 170,585 | +0.09(+0.48%) |
Feb 28, 2020 | 20.52 | 20.56 | 18.30 | 18.61 | 297,600 | -1.98(-9.62%) |
Feb 27, 2020 | 21.52 | 21.67 | 20.59 | 20.59 | 101,393 | -1.09(-5.03%) |
Feb 26, 2020 | 22.55 | 22.64 | 21.53 | 21.68 | 78,322 | -0.91(-4.03%) |
Feb 25, 2020 | 22.92 | 23.14 | 22.50 | 22.59 | 56,249 | -0.19(-0.83%) |
Feb 24, 2020 | 23.51 | 23.81 | 22.52 | 22.78 | 62,732 | -1.53(-6.29%) |
Feb 21, 2020 | 24.73 | 25.19 | 23.78 | 24.31 | 88,300 | -0.42(-1.70%) |
Feb 20, 2020 | 23.01 | 24.85 | 23.01 | 24.73 | 96,086 | +1.43(+6.14%) |
Feb 19, 2020 | 22.61 | 23.40 | 22.31 | 23.30 | 78,097 | +0.71(+3.14%) |
Feb 18, 2020 | 22.27 | 23.05 | 22.27 | 22.59 | 60,020 | +0.47(+2.12%) |
Feb 14, 2020 | 22.64 | 23.00 | 21.60 | 22.12 | 128,800 | -0.58(-2.56%) |
Feb 13, 2020 | 22.64 | 23.25 | 22.64 | 22.70 | 60,011 | +0.08(+0.35%) |
Feb 12, 2020 | 22.80 | 23.35 | 22.53 | 22.62 | 95,811 | -0.15(-0.66%) |
Feb 11, 2020 | 22.73 | 23.39 | 22.52 | 22.77 | 97,488 | +0.00(+0.00%) |
Feb 10, 2020 | 22.81 | 23.37 | 22.52 | 22.77 | 46,753 | -0.11(-0.48%) |
Feb 07, 2020 | 22.80 | 23.03 | 22.31 | 22.88 | 76,900 | +0.17(+0.75%) |
Feb 06, 2020 | 23.45 | 23.72 | 22.38 | 22.71 | 121,506 | -0.76(-3.24%) |
Feb 05, 2020 | 23.11 | 23.68 | 22.80 | 23.47 | 53,453 | +0.53(+2.31%) |
Feb 04, 2020 | 23.09 | 23.47 | 22.54 | 22.94 | 82,339 | -0.02(-0.09%) |
Feb 03, 2020 | 22.83 | 23.35 | 22.62 | 22.96 | 72,778 | +0.44(+1.95%) |
Jan 31, 2020 | 22.82 | 23.00 | 22.11 | 22.52 | 50,700 | -0.23(-1.01%) |
Jan 30, 2020 | 23.13 | 23.54 | 22.15 | 22.75 | 73,468 | -0.27(-1.17%) |
Jan 29, 2020 | 24.05 | 24.35 | 22.69 | 23.02 | 84,249 | -1.02(-4.24%) |
Jan 28, 2020 | 23.60 | 24.40 | 23.60 | 24.04 | 24,364 | +0.56(+2.39%) |
Jan 27, 2020 | 23.03 | 23.65 | 22.65 | 23.48 | 67,271 | +0.38(+1.65%) |
Jan 24, 2020 | 23.08 | 23.46 | 22.60 | 23.10 | 57,600 | +0.14(+0.61%) |
Jan 23, 2020 | 22.74 | 23.42 | 22.70 | 22.96 | 48,845 | +0.20(+0.88%) |
Jan 22, 2020 | 23.50 | 23.94 | 22.27 | 22.76 | 68,678 | -0.66(-2.82%) |
Jan 21, 2020 | 24.24 | 24.85 | 23.31 | 23.42 | 63,171 | -0.82(-3.38%) |
Jan 17, 2020 | 23.96 | 24.25 | 23.29 | 24.24 | 65,800 | +0.43(+1.81%) |
Jan 16, 2020 | 23.58 | 24.03 | 23.33 | 23.81 | 45,463 | +0.35(+1.49%) |
Jan 15, 2020 | 23.95 | 23.96 | 23.38 | 23.46 | 53,899 | -0.48(-2.01%) |
Jan 14, 2020 | 24.49 | 24.49 | 23.42 | 23.94 | 111,209 | -0.33(-1.36%) |
Jan 13, 2020 | 24.93 | 25.22 | 24.01 | 24.27 | 93,038 | -0.63(-2.53%) |
Jan 10, 2020 | 25.72 | 25.72 | 24.32 | 24.90 | 145,100 | -0.72(-2.81%) |
Jan 09, 2020 | 27.00 | 27.26 | 23.63 | 25.62 | 345,701 | -3.16(-10.98%) |
Jan 08, 2020 | 27.86 | 28.79 | 27.03 | 28.78 | 78,538 | +0.92(+3.30%) |
Jan 07, 2020 | 27.99 | 28.35 | 27.30 | 27.86 | 71,006 | +0.03(+0.11%) |
Jan 06, 2020 | 26.07 | 28.04 | 26.07 | 27.83 | 50,980 | +1.34(+5.06%) |
Jan 03, 2020 | 26.72 | 27.27 | 26.12 | 26.49 | 56,800 | -0.62(-2.29%) |
Jan 02, 2020 | 25.69 | 27.34 | 25.55 | 27.11 | 57,841 | +1.66(+6.52%) |
Dec 31, 2019 | 26.20 | 26.44 | 25.24 | 25.45 | 48,900 | -0.86(-3.27%) |
Dec 30, 2019 | 26.96 | 27.81 | 25.95 | 26.31 | 69,726 | -0.76(-2.81%) |
Dec 27, 2019 | 28.11 | 28.11 | 26.78 | 27.07 | 81,800 | -1.00(-3.56%) |
Dec 26, 2019 | 28.70 | 28.70 | 28.00 | 28.07 | 40,056 | -0.69(-2.40%) |
Dec 24, 2019 | 28.33 | 28.80 | 27.80 | 28.76 | 60,500 | +0.44(+1.55%) |
Dec 23, 2019 | 27.00 | 28.50 | 26.40 | 28.32 | 78,009 | +1.24(+4.58%) |
Dec 20, 2019 | 26.61 | 27.30 | 26.00 | 27.08 | 55,700 | +0.46(+1.73%) |
Dec 19, 2019 | 25.52 | 26.81 | 25.02 | 26.62 | 49,744 | +1.08(+4.23%) |
Dec 18, 2019 | 25.02 | 25.83 | 24.74 | 25.54 | 75,349 | +0.50(+2.00%) |
Dec 17, 2019 | 25.82 | 25.91 | 24.11 | 25.04 | 71,680 | -0.85(-3.28%) |
Dec 16, 2019 | 25.76 | 26.18 | 25.57 | 25.89 | 34,047 | +0.28(+1.09%) |
Dec 13, 2019 | 24.84 | 25.98 | 24.70 | 25.61 | 28,700 | +0.82(+3.31%) |
Dec 12, 2019 | 25.12 | 25.55 | 24.20 | 24.79 | 54,160 | -0.33(-1.31%) |
Dec 11, 2019 | 25.20 | 25.38 | 24.73 | 25.12 | 33,030 | -0.02(-0.08%) |
Dec 10, 2019 | 25.09 | 25.50 | 24.15 | 25.14 | 41,154 | +0.05(+0.20%) |
Dec 09, 2019 | 25.98 | 25.98 | 25.00 | 25.09 | 29,412 | -0.55(-2.15%) |
Dec 06, 2019 | 25.19 | 26.19 | 25.16 | 25.64 | 41,300 | +0.52(+2.07%) |
Dec 05, 2019 | 24.70 | 25.22 | 24.10 | 25.12 | 61,253 | +0.52(+2.11%) |
Dec 04, 2019 | 25.22 | 25.49 | 24.04 | 24.60 | 67,869 | -0.62(-2.46%) |
Dec 03, 2019 | 24.54 | 25.91 | 24.10 | 25.22 | 67,041 | +0.35(+1.41%) |
Dec 02, 2019 | 26.00 | 26.24 | 24.03 | 24.87 | 78,495 | -1.07(-4.12%) |
Nov 29, 2019 | 25.06 | 26.00 | 24.90 | 25.94 | 46,800 | +0.85(+3.39%) |
Nov 27, 2019 | 24.79 | 25.24 | 24.61 | 25.09 | 49,300 | +0.37(+1.50%) |
Nov 26, 2019 | 24.78 | 25.15 | 24.54 | 24.72 | 104,344 | -0.05(-0.20%) |
Nov 25, 2019 | 23.70 | 25.00 | 23.70 | 24.77 | 62,475 | +1.13(+4.78%) |
Nov 22, 2019 | 23.40 | 23.68 | 23.31 | 23.64 | 28,100 | +0.33(+1.42%) |
Nov 21, 2019 | 22.37 | 23.32 | 22.37 | 23.31 | 43,168 | +1.06(+4.76%) |
Nov 20, 2019 | 21.72 | 22.35 | 21.72 | 22.25 | 44,517 | +0.42(+1.92%) |
Nov 19, 2019 | 22.96 | 23.20 | 21.94 | 21.83 | 50,237 | -1.16(-5.05%) |
Nov 18, 2019 | 24.01 | 24.30 | 22.77 | 22.99 | 54,655 | -1.36(-5.59%) |
Nov 15, 2019 | 24.70 | 24.70 | 24.22 | 24.35 | 43,300 | -0.41(-1.66%) |
Nov 14, 2019 | 24.94 | 24.94 | 24.05 | 24.76 | 49,044 | -0.18(-0.72%) |
Nov 13, 2019 | 22.85 | 25.20 | 22.85 | 24.94 | 175,302 | +2.34(+10.35%) |
Nov 12, 2019 | 21.84 | 22.75 | 21.60 | 22.60 | 65,016 | +0.76(+3.48%) |
Nov 11, 2019 | 20.82 | 21.94 | 20.36 | 21.84 | 44,021 | +1.00(+4.80%) |
Nov 08, 2019 | 20.22 | 20.92 | 20.06 | 20.84 | 41,900 | +0.72(+3.58%) |
Nov 07, 2019 | 19.79 | 20.65 | 19.09 | 20.12 | 130,058 | +1.17(+6.17%) |
Nov 06, 2019 | 19.65 | 19.65 | 18.95 | 18.95 | 30,887 | -0.54(-2.77%) |
Nov 05, 2019 | 19.50 | 19.70 | 18.79 | 19.49 | 63,935 | +0.39(+2.04%) |
Nov 04, 2019 | 18.70 | 19.22 | 18.70 | 19.10 | 47,170 | +0.52(+2.80%) |
Nov 01, 2019 | 18.59 | 19.08 | 18.56 | 18.58 | 54,600 | +0.13(+0.70%) |
Oct 31, 2019 | 18.75 | 18.86 | 18.30 | 18.45 | 29,242 | -0.28(-1.49%) |
Oct 30, 2019 | 18.46 | 18.96 | 18.26 | 18.73 | 29,346 | +0.31(+1.68%) |
Oct 29, 2019 | 18.83 | 18.83 | 18.30 | 18.42 | 85,390 | -0.41(-2.18%) |
Oct 28, 2019 | 18.25 | 19.17 | 18.20 | 18.83 | 60,163 | +0.54(+2.95%) |
Oct 25, 2019 | 17.91 | 18.60 | 17.91 | 18.29 | 61,400 | +0.38(+2.12%) |
Oct 24, 2019 | 17.14 | 18.14 | 17.05 | 17.91 | 34,520 | +0.84(+4.92%) |
Oct 23, 2019 | 17.07 | 17.29 | 16.99 | 17.07 | 32,971 | -0.12(-0.70%) |
Oct 22, 2019 | 16.81 | 17.38 | 16.54 | 17.19 | 57,682 | +0.39(+2.32%) |
Oct 21, 2019 | 17.28 | 17.48 | 16.80 | 16.80 | 32,610 | -0.57(-3.28%) |
Oct 18, 2019 | 17.47 | 17.70 | 17.30 | 17.37 | 19,600 | -0.24(-1.36%) |
Oct 17, 2019 | 17.41 | 17.61 | 17.23 | 17.61 | 69,358 | +0.19(+1.09%) |
Oct 16, 2019 | 18.11 | 18.23 | 17.35 | 17.42 | 33,417 | -0.74(-4.07%) |
Oct 15, 2019 | 18.11 | 18.52 | 17.54 | 18.16 | 47,691 | +0.00(+0.00%) |
Oct 14, 2019 | 18.15 | 18.27 | 17.76 | 18.16 | 28,271 | -0.07(-0.38%) |
Oct 11, 2019 | 17.32 | 18.55 | 17.32 | 18.23 | 51,000 | +0.98(+5.68%) |
Oct 10, 2019 | 17.28 | 17.70 | 16.99 | 17.25 | 84,347 | -0.04(-0.23%) |
Oct 09, 2019 | 17.98 | 18.20 | 16.81 | 17.29 | 96,150 | -0.69(-3.84%) |
Oct 08, 2019 | 18.74 | 18.77 | 17.86 | 17.98 | 134,516 | -0.88(-4.67%) |
Oct 07, 2019 | 18.86 | 19.18 | 18.62 | 18.86 | 132,855 | +0.01(+0.05%) |
Oct 04, 2019 | 19.24 | 19.54 | 18.83 | 18.85 | 58,100 | -0.37(-1.93%) |
Oct 03, 2019 | 19.35 | 19.35 | 18.91 | 19.22 | 65,117 | -0.16(-0.83%) |
Oct 02, 2019 | 19.15 | 19.54 | 18.75 | 19.38 | 52,807 | +0.14(+0.73%) |
Oct 01, 2019 | 19.60 | 19.98 | 19.06 | 19.24 | 83,156 | -0.38(-1.94%) |
Sep 30, 2019 | 19.31 | 19.86 | 19.05 | 19.62 | 62,778 | +0.45(+2.35%) |
Sep 27, 2019 | 19.42 | 19.69 | 18.85 | 19.17 | 42,800 | -0.35(-1.79%) |
Sep 26, 2019 | 19.16 | 19.65 | 18.67 | 19.52 | 48,922 | +0.30(+1.56%) |
Sep 25, 2019 | 19.44 | 19.91 | 18.81 | 19.22 | 96,019 | -0.26(-1.33%) |
Sep 24, 2019 | 18.86 | 19.72 | 18.61 | 19.48 | 119,736 | +0.57(+3.01%) |
Sep 23, 2019 | 19.51 | 19.98 | 18.80 | 18.91 | 80,005 | -0.51(-2.63%) |
Sep 20, 2019 | 20.18 | 20.66 | 19.30 | 19.42 | 423,000 | -0.71(-3.53%) |
Sep 19, 2019 | 20.36 | 20.99 | 20.04 | 20.13 | 106,897 | -0.23(-1.13%) |
Sep 18, 2019 | 20.92 | 21.34 | 20.06 | 20.36 | 95,346 | -0.56(-2.68%) |
Sep 17, 2019 | 19.63 | 21.29 | 19.35 | 20.92 | 145,462 | +1.27(+6.46%) |
Sep 16, 2019 | 19.94 | 20.10 | 18.29 | 19.65 | 153,022 | -0.11(-0.56%) |
Sep 13, 2019 | 20.53 | 20.90 | 19.76 | 19.76 | 113,000 | -0.67(-3.28%) |
Sep 12, 2019 | 20.25 | 20.86 | 20.18 | 20.43 | 152,941 | +0.26(+1.29%) |
Sep 11, 2019 | 21.00 | 21.90 | 19.51 | 20.17 | 247,608 | -0.66(-3.17%) |
Sep 10, 2019 | 22.19 | 22.27 | 20.50 | 20.83 | 231,102 | -1.63(-7.26%) |
Sep 09, 2019 | 23.49 | 24.04 | 22.24 | 22.46 | 195,088 | -0.89(-3.81%) |
Sep 06, 2019 | 24.35 | 24.76 | 23.27 | 23.35 | 110,600 | -0.97(-3.99%) |
Sep 05, 2019 | 24.94 | 25.50 | 23.54 | 24.32 | 136,317 | -0.46(-1.86%) |
Sep 04, 2019 | 24.05 | 25.29 | 24.00 | 24.78 | 80,928 | +0.65(+2.69%) |
Sep 03, 2019 | 25.30 | 25.43 | 23.71 | 24.13 | 182,129 | -0.94(-3.75%) |
Aug 30, 2019 | 25.50 | 25.84 | 24.98 | 25.07 | 50,300 | -0.08(-0.32%) |
Aug 29, 2019 | 25.38 | 25.40 | 24.23 | 25.15 | 135,946 | +0.10(+0.40%) |
Aug 28, 2019 | 25.50 | 25.50 | 23.02 | 25.05 | 172,465 | +0.19(+0.76%) |
Aug 27, 2019 | 25.28 | 25.50 | 23.80 | 24.86 | 117,589 | +0.10(+0.40%) |
Aug 26, 2019 | 23.72 | 25.45 | 23.72 | 24.76 | 157,500 | +1.12(+4.74%) |
Aug 23, 2019 | 23.29 | 24.26 | 22.86 | 23.64 | 126,100 | +0.83(+3.64%) |
Aug 22, 2019 | 26.68 | 26.80 | 22.46 | 22.81 | 229,397 | -3.87(-14.51%) |
Aug 21, 2019 | 27.28 | 27.73 | 25.23 | 26.68 | 245,491 | -0.29(-1.08%) |
Aug 20, 2019 | 26.20 | 28.16 | 25.52 | 26.97 | 291,385 | +0.82(+3.14%) |
Aug 19, 2019 | 23.00 | 26.29 | 23.00 | 26.15 | 365,749 | +3.65(+16.22%) |
Aug 16, 2019 | 21.22 | 22.62 | 21.10 | 22.50 | 115,900 | +1.76(+8.49%) |
Aug 15, 2019 | 20.90 | 21.35 | 20.15 | 20.74 | 80,032 | +0.35(+1.72%) |
Aug 14, 2019 | 20.09 | 20.92 | 19.80 | 20.39 | 56,691 | -0.09(-0.44%) |
Aug 13, 2019 | 21.01 | 21.40 | 19.75 | 20.48 | 113,084 | -0.38(-1.82%) |
Aug 12, 2019 | 20.60 | 21.50 | 20.55 | 20.86 | 89,011 | +0.36(+1.76%) |
Aug 09, 2019 | 20.98 | 20.98 | 19.54 | 20.50 | 136,900 | -0.50(-2.38%) |
Aug 08, 2019 | 21.75 | 22.16 | 19.12 | 21.00 | 177,187 | -0.33(-1.55%) |
Aug 07, 2019 | 21.68 | 22.50 | 20.65 | 21.33 | 115,441 | -0.63(-2.87%) |
Aug 06, 2019 | 23.50 | 23.88 | 21.50 | 21.96 | 291,598 | -1.04(-4.52%) |
Aug 05, 2019 | 25.09 | 25.48 | 21.60 | 23.00 | 699,959 | -1.40(-5.74%) |
Aug 02, 2019 | 19.99 | 24.50 | 19.76 | 24.40 | 773,900 | +4.79(+24.43%) |