Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.26 | 15.67 | 14.81 | 15.46 | 760,183 | +0.12(+0.80%) |
Mar 30, 2020 | 15.72 | 16.12 | 14.26 | 15.34 | 647,287 | -0.36(-2.28%) |
Mar 27, 2020 | 14.84 | 16.38 | 14.35 | 15.69 | 716,748 | +0.23(+1.46%) |
Mar 26, 2020 | 13.40 | 15.58 | 13.21 | 15.47 | 812,167 | +2.24(+16.93%) |
Mar 25, 2020 | 13.28 | 14.07 | 11.98 | 13.23 | 587,478 | +0.02(+0.13%) |
Mar 24, 2020 | 13.25 | 13.53 | 12.69 | 13.21 | 510,132 | +0.80(+6.46%) |
Mar 23, 2020 | 12.78 | 12.84 | 11.56 | 12.41 | 647,053 | -0.50(-3.85%) |
Mar 20, 2020 | 13.10 | 13.91 | 12.35 | 12.91 | 1,413,301 | -0.08(-0.60%) |
Mar 19, 2020 | 12.08 | 13.17 | 11.62 | 12.98 | 683,250 | +0.95(+7.89%) |
Mar 18, 2020 | 13.61 | 13.99 | 11.68 | 12.03 | 922,344 | -2.78(-18.76%) |
Mar 17, 2020 | 14.46 | 15.63 | 13.26 | 14.81 | 728,801 | +0.66(+4.68%) |
Mar 16, 2020 | 14.43 | 15.42 | 13.99 | 14.15 | 534,204 | -2.18(-13.34%) |
Mar 13, 2020 | 15.10 | 16.33 | 14.37 | 16.33 | 643,995 | +2.23(+15.82%) |
Mar 12, 2020 | 13.29 | 14.56 | 13.13 | 14.10 | 664,423 | -0.83(-5.55%) |
Mar 11, 2020 | 16.12 | 16.50 | 14.60 | 14.93 | 760,525 | -1.32(-8.15%) |
Mar 10, 2020 | 16.30 | 16.44 | 14.61 | 16.25 | 601,272 | +0.50(+3.15%) |
Mar 09, 2020 | 17.13 | 17.98 | 15.60 | 15.76 | 769,245 | -3.28(-17.22%) |
Mar 06, 2020 | 19.33 | 19.99 | 18.67 | 19.03 | 457,291 | -1.05(-5.25%) |
Mar 05, 2020 | 20.51 | 20.67 | 19.91 | 20.09 | 320,157 | -1.11(-5.22%) |
Mar 04, 2020 | 20.98 | 21.21 | 20.52 | 21.19 | 292,652 | +0.46(+2.23%) |
Mar 03, 2020 | 20.95 | 21.18 | 20.34 | 20.73 | 641,677 | -0.16(-0.75%) |
Mar 02, 2020 | 21.09 | 21.17 | 19.90 | 20.89 | 1,001,473 | -0.23(-1.07%) |
Feb 28, 2020 | 20.57 | 21.93 | 20.42 | 21.11 | 752,207 | -0.21(-0.98%) |
Feb 27, 2020 | 21.46 | 22.06 | 20.60 | 21.32 | 656,005 | -0.58(-2.67%) |
Feb 26, 2020 | 22.13 | 22.31 | 21.69 | 21.91 | 674,561 | +0.00(+0.00%) |
Feb 25, 2020 | 22.86 | 22.92 | 21.61 | 21.91 | 723,916 | -0.83(-3.64%) |
Feb 24, 2020 | 23.09 | 23.09 | 22.38 | 22.74 | 710,614 | -1.38(-5.71%) |
Feb 21, 2020 | 24.03 | 24.37 | 23.93 | 24.11 | 450,980 | +0.03(+0.14%) |
Feb 20, 2020 | 24.03 | 24.50 | 23.96 | 24.08 | 497,789 | +0.05(+0.22%) |
Feb 19, 2020 | 24.30 | 24.35 | 23.86 | 24.03 | 645,312 | -0.28(-1.15%) |
Feb 18, 2020 | 23.70 | 24.33 | 23.56 | 24.30 | 362,232 | +0.51(+2.16%) |
Feb 14, 2020 | 23.85 | 23.97 | 23.50 | 23.79 | 484,488 | -0.13(-0.55%) |
Feb 13, 2020 | 23.88 | 24.14 | 23.62 | 23.92 | 374,275 | -0.15(-0.62%) |
Feb 12, 2020 | 23.73 | 24.17 | 23.61 | 24.07 | 535,107 | +0.72(+3.10%) |
Feb 11, 2020 | 23.04 | 23.49 | 22.87 | 23.35 | 273,922 | +0.45(+1.98%) |
Feb 10, 2020 | 22.91 | 23.69 | 22.58 | 22.89 | 513,788 | -0.04(-0.19%) |
Feb 07, 2020 | 21.90 | 23.21 | 21.51 | 22.94 | 1,592,775 | +0.84(+3.79%) |
Feb 06, 2020 | 22.80 | 22.88 | 21.92 | 22.10 | 355,750 | -0.54(-2.39%) |
Feb 05, 2020 | 22.14 | 22.76 | 22.14 | 22.64 | 456,171 | +0.90(+4.13%) |
Feb 04, 2020 | 21.67 | 21.89 | 21.45 | 21.74 | 355,330 | +0.56(+2.63%) |
Feb 03, 2020 | 21.08 | 21.39 | 20.96 | 21.18 | 373,907 | +0.19(+0.91%) |
Jan 31, 2020 | 21.96 | 21.96 | 20.92 | 20.99 | 398,997 | -0.99(-4.52%) |
Jan 30, 2020 | 21.54 | 22.00 | 21.42 | 21.99 | 248,789 | +0.17(+0.76%) |
Jan 29, 2020 | 21.53 | 22.09 | 21.39 | 21.82 | 321,594 | +0.36(+1.66%) |
Jan 28, 2020 | 22.12 | 22.14 | 21.14 | 21.46 | 578,362 | -0.48(-2.18%) |
Jan 27, 2020 | 21.33 | 22.19 | 21.05 | 21.94 | 775,760 | +0.10(+0.44%) |
Jan 24, 2020 | 22.85 | 22.85 | 21.67 | 21.85 | 604,071 | -1.02(-4.45%) |
Jan 23, 2020 | 22.33 | 22.98 | 21.92 | 22.86 | 658,848 | +0.45(+2.00%) |
Jan 22, 2020 | 22.83 | 22.91 | 22.35 | 22.42 | 292,175 | -0.34(-1.48%) |
Jan 21, 2020 | 22.93 | 23.05 | 22.19 | 22.75 | 492,516 | -0.14(-0.60%) |
Jan 17, 2020 | 23.46 | 23.52 | 22.85 | 22.89 | 839,413 | -0.56(-2.39%) |
Jan 16, 2020 | 23.58 | 24.02 | 23.39 | 23.45 | 502,859 | +0.11(+0.48%) |
Jan 15, 2020 | 23.28 | 23.44 | 23.05 | 23.34 | 419,210 | -0.03(-0.15%) |
Jan 14, 2020 | 23.18 | 23.59 | 22.89 | 23.37 | 526,367 | -0.29(-1.24%) |
Jan 13, 2020 | 23.97 | 23.97 | 23.44 | 23.67 | 828,470 | -0.09(-0.36%) |
Jan 10, 2020 | 24.41 | 24.54 | 23.49 | 23.75 | 765,180 | -0.34(-1.43%) |
Jan 09, 2020 | 23.98 | 24.23 | 23.32 | 24.10 | 987,352 | -0.19(-0.78%) |
Jan 08, 2020 | 26.68 | 27.34 | 24.25 | 24.29 | 1,887,989 | -2.66(-9.86%) |
Jan 07, 2020 | 27.15 | 27.30 | 26.62 | 26.94 | 459,059 | +0.09(+0.32%) |
Jan 06, 2020 | 27.00 | 27.08 | 26.08 | 26.86 | 787,606 | -0.64(-2.32%) |
Jan 03, 2020 | 27.48 | 27.56 | 27.11 | 27.49 | 333,584 | -0.45(-1.60%) |