Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.87 | 19.74 | 18.53 | 18.93 | 494,368 | +0.09(+0.48%) |
Mar 30, 2020 | 18.31 | 18.99 | 17.68 | 18.84 | 518,919 | +0.81(+4.49%) |
Mar 27, 2020 | 17.76 | 18.55 | 17.09 | 18.03 | 564,700 | -0.53(-2.86%) |
Mar 26, 2020 | 18.42 | 18.88 | 17.90 | 18.56 | 407,762 | +0.26(+1.42%) |
Mar 25, 2020 | 18.50 | 19.36 | 17.49 | 18.30 | 583,362 | -0.20(-1.08%) |
Mar 24, 2020 | 17.60 | 18.68 | 17.07 | 18.50 | 858,233 | +2.07(+12.60%) |
Mar 23, 2020 | 16.61 | 17.28 | 15.03 | 16.43 | 703,093 | +0.30(+1.86%) |
Mar 20, 2020 | 17.43 | 18.34 | 15.89 | 16.13 | 674,500 | -0.91(-5.34%) |
Mar 19, 2020 | 16.61 | 17.87 | 15.93 | 17.04 | 521,980 | +0.43(+2.59%) |
Mar 18, 2020 | 16.79 | 17.48 | 15.43 | 16.61 | 912,720 | -1.82(-9.88%) |
Mar 17, 2020 | 17.56 | 18.77 | 16.55 | 18.43 | 893,722 | +1.33(+7.78%) |
Mar 16, 2020 | 17.24 | 17.60 | 15.53 | 17.10 | 1,075,875 | -2.60(-13.20%) |
Mar 13, 2020 | 19.63 | 19.83 | 17.51 | 19.70 | 780,100 | +1.36(+7.42%) |
Mar 12, 2020 | 18.94 | 19.60 | 17.00 | 18.34 | 843,937 | -2.48(-11.91%) |
Mar 11, 2020 | 21.34 | 22.02 | 20.47 | 20.82 | 661,394 | -1.52(-6.80%) |
Mar 10, 2020 | 21.80 | 22.37 | 20.42 | 22.34 | 720,960 | +1.75(+8.50%) |
Mar 09, 2020 | 21.94 | 22.35 | 20.29 | 20.59 | 642,046 | -3.42(-14.24%) |
Mar 06, 2020 | 24.00 | 24.28 | 22.24 | 24.01 | 614,700 | -1.10(-4.38%) |
Mar 05, 2020 | 25.06 | 25.89 | 24.85 | 25.11 | 434,858 | -0.84(-3.24%) |
Mar 04, 2020 | 26.11 | 26.17 | 25.20 | 25.95 | 329,231 | +0.58(+2.29%) |
Mar 03, 2020 | 26.60 | 27.20 | 25.03 | 25.37 | 309,059 | -1.20(-4.52%) |
Mar 02, 2020 | 25.58 | 26.65 | 24.74 | 26.57 | 413,390 | +1.30(+5.14%) |
Feb 28, 2020 | 22.78 | 25.37 | 22.77 | 25.27 | 967,800 | +1.13(+4.68%) |
Feb 27, 2020 | 25.31 | 25.53 | 24.09 | 24.14 | 751,769 | -2.10(-8.00%) |
Feb 26, 2020 | 26.65 | 27.06 | 25.97 | 26.24 | 272,424 | -0.49(-1.83%) |
Feb 25, 2020 | 28.20 | 28.27 | 26.60 | 26.73 | 434,460 | -1.28(-4.57%) |
Feb 24, 2020 | 28.30 | 28.78 | 27.78 | 28.01 | 343,521 | -1.80(-6.04%) |
Feb 21, 2020 | 30.85 | 30.85 | 29.50 | 29.81 | 534,600 | -1.25(-4.02%) |
Feb 20, 2020 | 30.27 | 31.07 | 29.58 | 31.06 | 503,987 | +0.54(+1.77%) |
Feb 19, 2020 | 29.25 | 30.83 | 29.20 | 30.52 | 575,903 | +1.32(+4.52%) |
Feb 18, 2020 | 29.12 | 29.37 | 28.78 | 29.20 | 472,872 | -0.43(-1.45%) |
Feb 14, 2020 | 29.72 | 29.83 | 29.16 | 29.63 | 323,900 | -0.11(-0.37%) |
Feb 13, 2020 | 29.46 | 29.96 | 29.46 | 29.74 | 338,259 | -0.01(-0.03%) |
Feb 12, 2020 | 30.05 | 30.52 | 29.52 | 29.75 | 381,852 | +0.07(+0.24%) |
Feb 11, 2020 | 29.50 | 30.19 | 29.33 | 29.68 | 341,750 | +0.59(+2.03%) |
Feb 10, 2020 | 28.60 | 29.14 | 28.27 | 29.09 | 263,373 | +0.40(+1.39%) |
Feb 07, 2020 | 30.02 | 30.37 | 28.55 | 28.69 | 365,400 | -1.76(-5.78%) |
Feb 06, 2020 | 31.66 | 31.68 | 30.36 | 30.45 | 317,680 | -0.95(-3.03%) |
Feb 05, 2020 | 31.66 | 31.86 | 30.62 | 31.40 | 431,063 | +0.43(+1.39%) |
Feb 04, 2020 | 29.42 | 31.03 | 29.00 | 30.97 | 523,704 | +2.16(+7.50%) |
Feb 03, 2020 | 28.48 | 28.88 | 28.16 | 28.81 | 497,047 | +0.39(+1.37%) |
Jan 31, 2020 | 29.49 | 29.61 | 28.32 | 28.42 | 590,200 | -1.37(-4.60%) |
Jan 30, 2020 | 30.76 | 31.19 | 29.26 | 29.79 | 1,179,080 | -0.93(-3.03%) |
Jan 29, 2020 | 30.53 | 31.31 | 29.43 | 30.72 | 3,350,367 | +4.45(+16.94%) |
Jan 28, 2020 | 27.35 | 27.62 | 25.92 | 26.27 | 1,205,907 | -0.93(-3.42%) |
Jan 27, 2020 | 28.00 | 28.59 | 27.17 | 27.20 | 893,171 | -1.70(-5.88%) |
Jan 24, 2020 | 30.35 | 30.35 | 28.75 | 28.90 | 480,500 | -1.14(-3.79%) |
Jan 23, 2020 | 29.61 | 30.12 | 28.89 | 30.04 | 341,024 | +0.41(+1.38%) |
Jan 22, 2020 | 29.50 | 30.10 | 29.45 | 29.63 | 404,174 | +0.29(+0.99%) |
Jan 21, 2020 | 28.97 | 29.37 | 28.61 | 29.34 | 491,477 | +0.36(+1.24%) |
Jan 17, 2020 | 28.81 | 29.33 | 28.38 | 28.98 | 523,400 | +0.49(+1.72%) |
Jan 16, 2020 | 27.91 | 28.75 | 27.79 | 28.49 | 420,638 | +1.03(+3.75%) |
Jan 15, 2020 | 27.51 | 27.98 | 27.19 | 27.46 | 290,338 | +0.10(+0.37%) |
Jan 14, 2020 | 27.12 | 27.46 | 26.70 | 27.36 | 255,528 | +0.35(+1.30%) |
Jan 13, 2020 | 26.52 | 27.25 | 26.52 | 27.01 | 353,509 | +0.60(+2.27%) |
Jan 10, 2020 | 26.49 | 26.80 | 26.26 | 26.41 | 225,300 | +0.02(+0.08%) |
Jan 09, 2020 | 26.83 | 26.96 | 26.34 | 26.39 | 180,866 | -0.18(-0.70%) |
Jan 08, 2020 | 26.56 | 26.86 | 26.21 | 26.57 | 175,507 | -0.00(-0.02%) |
Jan 07, 2020 | 26.83 | 27.17 | 26.53 | 26.58 | 231,444 | -0.12(-0.43%) |
Jan 06, 2020 | 25.78 | 26.80 | 25.50 | 26.70 | 371,757 | +0.62(+2.36%) |
Jan 03, 2020 | 25.83 | 26.55 | 25.67 | 26.08 | 245,100 | -0.22(-0.84%) |