Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.29 | 17.15 | 15.31 | 15.63 | 118,447 | -0.75(-4.59%) |
Mar 30, 2020 | 16.36 | 16.87 | 15.81 | 16.38 | 48,013 | +0.13(+0.81%) |
Mar 27, 2020 | 17.56 | 17.91 | 15.64 | 16.25 | 50,032 | -2.08(-11.33%) |
Mar 26, 2020 | 17.56 | 18.96 | 17.25 | 18.33 | 66,778 | +0.98(+5.62%) |
Mar 25, 2020 | 15.71 | 18.32 | 15.37 | 17.35 | 69,714 | +1.77(+11.39%) |
Mar 24, 2020 | 15.15 | 16.05 | 14.51 | 15.58 | 89,707 | +1.85(+13.48%) |
Mar 23, 2020 | 13.70 | 15.67 | 12.94 | 13.73 | 133,311 | -0.42(-2.98%) |
Mar 20, 2020 | 13.34 | 15.26 | 13.34 | 14.15 | 156,817 | +0.97(+7.40%) |
Mar 19, 2020 | 13.06 | 14.31 | 12.52 | 13.17 | 128,316 | -0.01(-0.05%) |
Mar 18, 2020 | 17.04 | 17.42 | 13.02 | 13.18 | 66,515 | -5.16(-28.12%) |
Mar 17, 2020 | 16.59 | 18.55 | 15.63 | 18.34 | 66,716 | +2.47(+15.57%) |
Mar 16, 2020 | 19.35 | 20.05 | 15.37 | 15.87 | 144,466 | -5.61(-26.13%) |
Mar 13, 2020 | 22.26 | 22.73 | 19.68 | 21.48 | 112,641 | +0.36(+1.68%) |
Mar 12, 2020 | 22.07 | 22.07 | 18.73 | 21.13 | 176,855 | +0.20(+0.98%) |
Mar 11, 2020 | 21.60 | 21.99 | 20.35 | 20.92 | 54,705 | -1.36(-6.09%) |
Mar 10, 2020 | 22.46 | 22.75 | 21.04 | 22.28 | 153,658 | +0.43(+1.96%) |
Mar 09, 2020 | 23.68 | 23.85 | 21.30 | 21.85 | 94,170 | -2.71(-11.05%) |
Mar 06, 2020 | 23.89 | 25.29 | 23.89 | 24.56 | 71,956 | -0.14(-0.56%) |
Mar 05, 2020 | 24.70 | 25.12 | 24.37 | 24.70 | 73,772 | -0.43(-1.70%) |
Mar 04, 2020 | 25.30 | 25.30 | 24.77 | 25.13 | 75,269 | +0.14(+0.55%) |
Mar 03, 2020 | 25.84 | 26.26 | 24.70 | 24.99 | 38,250 | -0.96(-3.71%) |
Mar 02, 2020 | 25.66 | 26.00 | 25.21 | 25.95 | 49,489 | +0.57(+2.23%) |
Feb 28, 2020 | 26.38 | 26.73 | 24.79 | 25.39 | 80,154 | -1.49(-5.54%) |
Feb 27, 2020 | 28.52 | 28.52 | 26.88 | 26.88 | 62,916 | -1.94(-6.74%) |
Feb 26, 2020 | 29.95 | 30.09 | 28.64 | 28.82 | 51,336 | -0.97(-3.27%) |
Feb 25, 2020 | 30.63 | 31.09 | 29.75 | 29.79 | 60,923 | -0.79(-2.58%) |
Feb 24, 2020 | 29.93 | 30.79 | 29.64 | 30.58 | 64,503 | -0.24(-0.79%) |
Feb 21, 2020 | 30.79 | 30.99 | 30.20 | 30.83 | 51,007 | +0.04(+0.13%) |
Feb 20, 2020 | 29.69 | 30.79 | 29.68 | 30.79 | 70,003 | +0.94(+3.16%) |
Feb 19, 2020 | 29.45 | 29.93 | 29.45 | 29.85 | 50,548 | +0.46(+1.57%) |
Feb 18, 2020 | 30.03 | 30.29 | 29.35 | 29.39 | 42,764 | -0.70(-2.34%) |
Feb 14, 2020 | 30.60 | 30.66 | 30.03 | 30.09 | 44,935 | -0.72(-2.35%) |
Feb 13, 2020 | 30.58 | 30.94 | 30.16 | 30.82 | 24,011 | +0.13(+0.41%) |
Feb 12, 2020 | 30.23 | 30.85 | 30.23 | 30.69 | 40,957 | +0.33(+1.08%) |
Feb 11, 2020 | 30.37 | 30.64 | 30.29 | 30.36 | 20,970 | +0.26(+0.88%) |
Feb 10, 2020 | 29.19 | 30.31 | 29.19 | 30.10 | 35,607 | +0.43(+1.44%) |
Feb 07, 2020 | 29.81 | 30.27 | 29.27 | 29.67 | 58,294 | -0.24(-0.82%) |
Feb 06, 2020 | 30.63 | 30.63 | 29.89 | 29.91 | 42,241 | -0.62(-2.03%) |
Feb 05, 2020 | 30.64 | 30.85 | 30.37 | 30.53 | 175,167 | +0.27(+0.89%) |
Feb 04, 2020 | 30.56 | 30.85 | 30.18 | 30.26 | 69,538 | +0.09(+0.28%) |
Feb 03, 2020 | 30.39 | 30.70 | 30.11 | 30.18 | 39,342 | -0.02(-0.07%) |
Jan 31, 2020 | 30.57 | 31.18 | 29.99 | 30.20 | 111,123 | -0.20(-0.65%) |
Jan 30, 2020 | 30.31 | 31.07 | 30.19 | 30.39 | 63,551 | -0.07(-0.22%) |
Jan 29, 2020 | 31.18 | 31.47 | 30.35 | 30.46 | 43,157 | -0.63(-2.01%) |
Jan 28, 2020 | 31.19 | 31.64 | 30.94 | 31.09 | 51,373 | -0.07(-0.21%) |
Jan 27, 2020 | 31.09 | 31.65 | 30.71 | 31.15 | 45,879 | -0.43(-1.38%) |
Jan 24, 2020 | 32.12 | 32.12 | 31.32 | 31.59 | 40,532 | -0.41(-1.28%) |
Jan 23, 2020 | 31.63 | 32.23 | 31.09 | 31.99 | 43,444 | +0.32(+1.02%) |
Jan 22, 2020 | 32.14 | 32.75 | 31.54 | 31.67 | 83,916 | -0.57(-1.78%) |
Jan 21, 2020 | 32.46 | 32.48 | 32.12 | 32.24 | 82,555 | -0.31(-0.95%) |
Jan 17, 2020 | 32.75 | 32.84 | 32.41 | 32.55 | 44,175 | -0.20(-0.60%) |
Jan 16, 2020 | 32.17 | 32.92 | 32.17 | 32.75 | 40,262 | +0.86(+2.68%) |
Jan 15, 2020 | 31.27 | 32.01 | 31.27 | 31.90 | 54,895 | +0.16(+0.52%) |
Jan 14, 2020 | 31.85 | 32.45 | 31.71 | 31.73 | 70,619 | -0.12(-0.37%) |
Jan 13, 2020 | 31.62 | 31.94 | 31.55 | 31.85 | 57,028 | +0.25(+0.79%) |
Jan 10, 2020 | 31.50 | 31.83 | 31.22 | 31.60 | 63,759 | +0.05(+0.15%) |
Jan 09, 2020 | 31.54 | 31.59 | 31.16 | 31.55 | 27,818 | +0.14(+0.46%) |
Jan 08, 2020 | 31.55 | 31.80 | 31.20 | 31.41 | 39,309 | -0.16(-0.52%) |
Jan 07, 2020 | 31.31 | 31.76 | 30.70 | 31.57 | 37,631 | +0.16(+0.50%) |
Jan 06, 2020 | 30.97 | 31.53 | 30.67 | 31.41 | 20,354 | +0.21(+0.68%) |
Jan 03, 2020 | 30.91 | 31.32 | 30.78 | 31.20 | 47,819 | -0.09(-0.29%) |