Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.27 | 19.20 | 16.09 | 17.69 | 35,857 | +0.72(+4.24%) |
Mar 30, 2020 | 17.00 | 17.39 | 15.88 | 16.97 | 5,370 | +1.21(+7.68%) |
Mar 27, 2020 | 17.96 | 17.96 | 15.75 | 15.76 | 16,200 | -2.74(-14.81%) |
Mar 26, 2020 | 17.26 | 18.78 | 17.18 | 18.50 | 9,051 | +1.00(+5.71%) |
Mar 25, 2020 | 18.00 | 18.85 | 16.75 | 17.50 | 15,445 | -0.50(-2.78%) |
Mar 24, 2020 | 18.05 | 18.68 | 16.94 | 18.00 | 27,774 | +0.50(+2.86%) |
Mar 23, 2020 | 18.85 | 19.24 | 17.50 | 17.50 | 5,601 | -0.82(-4.48%) |
Mar 20, 2020 | 17.24 | 20.50 | 16.72 | 18.32 | 24,300 | +0.21(+1.16%) |
Mar 19, 2020 | 14.00 | 18.11 | 13.02 | 18.11 | 26,729 | +5.10(+39.20%) |
Mar 18, 2020 | 19.05 | 19.05 | 12.10 | 13.01 | 8,680 | -5.97(-31.45%) |
Mar 17, 2020 | 20.80 | 22.00 | 16.50 | 18.98 | 18,105 | +0.28(+1.50%) |
Mar 16, 2020 | 23.70 | 24.90 | 17.66 | 18.70 | 8,582 | -5.05(-21.26%) |
Mar 13, 2020 | 23.20 | 23.75 | 23.20 | 23.75 | 8,000 | +0.74(+3.22%) |
Mar 12, 2020 | 24.69 | 24.80 | 21.95 | 23.01 | 17,318 | -2.69(-10.47%) |
Mar 11, 2020 | 25.98 | 25.98 | 25.12 | 25.70 | 14,492 | -1.00(-3.75%) |
Mar 10, 2020 | 26.96 | 27.00 | 25.85 | 26.70 | 7,704 | +0.19(+0.72%) |
Mar 09, 2020 | 27.37 | 27.37 | 26.08 | 26.51 | 13,476 | -2.53(-8.71%) |
Mar 06, 2020 | 28.10 | 29.46 | 28.10 | 29.04 | 18,300 | +0.48(+1.68%) |
Mar 05, 2020 | 28.47 | 29.39 | 27.84 | 28.56 | 18,513 | -0.95(-3.22%) |
Mar 04, 2020 | 28.60 | 29.51 | 28.29 | 29.51 | 9,927 | +1.51(+5.39%) |
Mar 03, 2020 | 28.84 | 28.94 | 26.05 | 28.00 | 21,455 | -1.58(-5.34%) |
Mar 02, 2020 | 29.70 | 29.70 | 29.05 | 29.58 | 3,766 | +0.92(+3.21%) |
Feb 28, 2020 | 30.46 | 30.46 | 28.56 | 28.66 | 6,000 | -0.76(-2.58%) |
Feb 27, 2020 | 30.51 | 31.13 | 29.42 | 29.42 | 10,920 | -1.12(-3.67%) |
Feb 26, 2020 | 30.69 | 31.53 | 30.54 | 30.54 | 6,064 | -0.24(-0.78%) |
Feb 25, 2020 | 31.14 | 31.14 | 30.33 | 30.78 | 5,696 | -0.31(-1.00%) |
Feb 24, 2020 | 30.90 | 31.26 | 30.90 | 31.09 | 3,453 | -0.43(-1.36%) |
Feb 21, 2020 | 30.99 | 31.74 | 30.99 | 31.52 | 3,500 | +0.60(+1.94%) |
Feb 20, 2020 | 30.52 | 31.16 | 30.50 | 30.92 | 6,328 | +0.31(+1.01%) |
Feb 19, 2020 | 30.38 | 30.81 | 30.38 | 30.61 | 5,226 | +0.21(+0.69%) |
Feb 18, 2020 | 30.50 | 30.50 | 30.22 | 30.40 | 6,299 | +0.38(+1.27%) |
Feb 14, 2020 | 30.47 | 30.47 | 29.93 | 30.02 | 1,500 | -0.57(-1.86%) |
Feb 13, 2020 | 30.59 | 30.59 | 30.59 | 30.59 | 808 | +0.02(+0.07%) |
Feb 12, 2020 | 30.18 | 30.57 | 30.18 | 30.57 | 1,456 | -0.23(-0.75%) |
Feb 11, 2020 | 30.50 | 31.12 | 30.50 | 30.80 | 24,783 | +0.25(+0.82%) |
Feb 10, 2020 | 30.94 | 30.95 | 30.55 | 30.55 | 3,463 | -0.10(-0.33%) |
Feb 07, 2020 | 30.49 | 30.79 | 30.49 | 30.65 | 63,500 | +0.12(+0.39%) |
Feb 06, 2020 | 30.53 | 30.53 | 30.53 | 30.53 | 1,335 | -0.17(-0.55%) |
Feb 05, 2020 | 30.21 | 30.70 | 30.09 | 30.70 | 3,320 | +0.62(+2.06%) |
Feb 04, 2020 | 30.25 | 30.27 | 30.08 | 30.08 | 866 | +0.08(+0.27%) |
Feb 03, 2020 | 29.97 | 30.10 | 29.80 | 30.00 | 4,442 | +0.25(+0.84%) |
Jan 31, 2020 | 29.52 | 30.16 | 29.17 | 29.75 | 5,600 | -0.35(-1.16%) |
Jan 30, 2020 | 30.03 | 30.10 | 30.03 | 30.10 | 916 | +0.10(+0.33%) |
Jan 29, 2020 | 30.28 | 30.28 | 30.00 | 30.00 | 1,052 | -0.32(-1.06%) |
Jan 28, 2020 | 30.26 | 30.40 | 30.26 | 30.32 | 2,673 | +0.21(+0.70%) |
Jan 27, 2020 | 30.21 | 30.72 | 30.11 | 30.11 | 2,944 | -0.42(-1.38%) |
Jan 24, 2020 | 30.53 | 30.53 | 30.53 | 30.53 | 1,100 | -0.34(-1.10%) |
Jan 23, 2020 | 30.27 | 30.87 | 30.27 | 30.87 | 1,766 | +0.32(+1.05%) |
Jan 22, 2020 | 30.32 | 30.55 | 30.18 | 30.55 | 2,857 | +0.25(+0.83%) |
Jan 21, 2020 | 29.97 | 30.55 | 29.81 | 30.30 | 4,495 | +0.42(+1.41%) |
Jan 17, 2020 | 30.33 | 30.54 | 29.86 | 29.88 | 5,300 | -0.23(-0.76%) |
Jan 16, 2020 | 30.06 | 30.52 | 30.06 | 30.11 | 3,459 | -0.18(-0.59%) |
Jan 15, 2020 | 29.60 | 30.29 | 29.60 | 30.29 | 6,979 | +0.95(+3.24%) |
Jan 14, 2020 | 30.18 | 30.18 | 29.34 | 29.34 | 11,351 | -1.01(-3.33%) |
Jan 13, 2020 | 30.09 | 30.35 | 29.91 | 30.35 | 4,564 | +0.18(+0.60%) |
Jan 10, 2020 | 30.47 | 30.47 | 29.50 | 30.17 | 11,400 | +0.17(+0.57%) |
Jan 09, 2020 | 30.32 | 30.32 | 29.01 | 30.00 | 6,409 | -0.10(-0.33%) |
Jan 08, 2020 | 30.40 | 30.40 | 30.10 | 30.10 | 3,822 | +0.15(+0.50%) |
Jan 07, 2020 | 30.51 | 30.65 | 29.95 | 29.95 | 7,546 | -0.57(-1.87%) |
Jan 06, 2020 | 30.80 | 30.80 | 30.50 | 30.52 | 6,011 | -0.30(-0.97%) |
Jan 03, 2020 | 30.99 | 31.14 | 30.74 | 30.82 | 4,600 | -0.16(-0.52%) |