Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.96 | 20.70 | 18.96 | 19.89 | 81,726 | +0.64(+3.32%) |
Mar 30, 2020 | 18.53 | 19.41 | 17.95 | 19.25 | 64,221 | +0.48(+2.54%) |
Mar 27, 2020 | 18.58 | 19.31 | 17.50 | 18.77 | 60,949 | -0.28(-1.45%) |
Mar 26, 2020 | 18.34 | 19.87 | 18.34 | 19.05 | 155,001 | +1.00(+5.52%) |
Mar 25, 2020 | 17.88 | 19.54 | 17.24 | 18.05 | 94,347 | +0.48(+2.73%) |
Mar 24, 2020 | 15.72 | 17.72 | 15.72 | 17.57 | 67,550 | +2.29(+15.02%) |
Mar 23, 2020 | 16.04 | 16.39 | 15.14 | 15.28 | 149,747 | -1.04(-6.38%) |
Mar 20, 2020 | 16.49 | 18.46 | 16.10 | 16.32 | 126,959 | -0.04(-0.22%) |
Mar 19, 2020 | 15.12 | 16.96 | 14.92 | 16.35 | 106,185 | +1.16(+7.67%) |
Mar 18, 2020 | 15.67 | 16.24 | 13.55 | 15.19 | 203,019 | -1.49(-8.91%) |
Mar 17, 2020 | 18.41 | 19.24 | 16.67 | 16.67 | 304,043 | -1.65(-9.02%) |
Mar 16, 2020 | 21.32 | 21.32 | 18.20 | 18.33 | 162,160 | -3.88(-17.46%) |
Mar 13, 2020 | 20.79 | 22.20 | 20.59 | 22.20 | 259,990 | +2.11(+10.49%) |
Mar 12, 2020 | 21.91 | 21.91 | 19.95 | 20.10 | 107,877 | -3.10(-13.38%) |
Mar 11, 2020 | 23.55 | 23.72 | 22.87 | 23.20 | 309,942 | -0.55(-2.32%) |
Mar 10, 2020 | 23.26 | 24.13 | 23.06 | 23.75 | 114,077 | +1.00(+4.38%) |
Mar 09, 2020 | 24.78 | 24.78 | 21.17 | 22.76 | 185,039 | -2.92(-11.36%) |
Mar 06, 2020 | 25.50 | 25.98 | 25.44 | 25.67 | 90,299 | -0.26(-0.99%) |
Mar 05, 2020 | 26.49 | 26.67 | 25.80 | 25.93 | 266,972 | -0.98(-3.64%) |
Mar 04, 2020 | 27.45 | 27.45 | 26.54 | 26.91 | 98,798 | -0.10(-0.36%) |
Mar 03, 2020 | 27.97 | 28.23 | 26.96 | 27.01 | 151,851 | -0.63(-2.28%) |
Mar 02, 2020 | 27.52 | 27.83 | 27.26 | 27.64 | 211,666 | +0.03(+0.10%) |
Feb 28, 2020 | 27.58 | 27.80 | 26.62 | 27.61 | 85,014 | -0.66(-2.33%) |
Feb 27, 2020 | 28.52 | 28.90 | 28.08 | 28.27 | 88,465 | -0.87(-2.99%) |
Feb 26, 2020 | 29.93 | 30.22 | 29.09 | 29.14 | 241,663 | -0.72(-2.41%) |
Feb 25, 2020 | 30.72 | 30.75 | 29.68 | 29.86 | 194,488 | -0.72(-2.36%) |
Feb 24, 2020 | 30.89 | 30.89 | 30.30 | 30.58 | 194,861 | -1.00(-3.15%) |
Feb 21, 2020 | 31.72 | 31.92 | 31.50 | 31.58 | 198,928 | -0.40(-1.25%) |
Feb 20, 2020 | 31.51 | 32.00 | 31.51 | 31.98 | 174,718 | +0.35(+1.10%) |
Feb 19, 2020 | 32.16 | 32.22 | 31.52 | 31.63 | 297,201 | -0.49(-1.52%) |
Feb 18, 2020 | 32.18 | 32.43 | 32.07 | 32.12 | 391,603 | -0.16(-0.50%) |
Feb 14, 2020 | 31.72 | 32.59 | 31.13 | 32.28 | 718,573 | +0.62(+1.97%) |