Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.86 | 17.64 | 16.17 | 16.53 | 372,591 | -0.47(-2.76%) |
Mar 30, 2020 | 18.26 | 18.30 | 16.54 | 17.00 | 356,916 | -1.38(-7.51%) |
Mar 27, 2020 | 19.31 | 19.34 | 18.21 | 18.38 | 345,300 | -1.64(-8.19%) |
Mar 26, 2020 | 20.31 | 20.67 | 18.39 | 20.02 | 504,535 | -0.13(-0.65%) |
Mar 25, 2020 | 16.68 | 20.49 | 16.43 | 20.15 | 694,418 | +3.53(+21.24%) |
Mar 24, 2020 | 13.83 | 16.67 | 13.62 | 16.62 | 565,781 | +3.85(+30.15%) |
Mar 23, 2020 | 12.93 | 12.98 | 11.30 | 12.77 | 469,070 | -0.24(-1.84%) |
Mar 20, 2020 | 12.35 | 13.57 | 11.24 | 13.01 | 872,100 | +1.04(+8.69%) |
Mar 19, 2020 | 9.990 | 12.42 | 9.620 | 11.97 | 828,283 | +2.27(+23.40%) |
Mar 18, 2020 | 14.22 | 14.96 | 9.650 | 9.700 | 719,139 | -5.88(-37.74%) |
Mar 17, 2020 | 17.06 | 17.58 | 15.32 | 15.58 | 1,114,672 | -1.26(-7.48%) |
Mar 16, 2020 | 19.07 | 20.91 | 16.70 | 16.84 | 495,216 | -7.19(-29.92%) |
Mar 13, 2020 | 24.93 | 24.93 | 22.18 | 24.03 | 491,700 | +0.46(+1.95%) |
Mar 12, 2020 | 26.00 | 26.30 | 23.39 | 23.57 | 551,834 | -4.14(-14.94%) |
Mar 11, 2020 | 30.04 | 30.63 | 27.43 | 27.71 | 296,709 | -3.20(-10.35%) |
Mar 10, 2020 | 32.51 | 33.54 | 29.84 | 30.91 | 393,411 | -0.87(-2.74%) |
Mar 09, 2020 | 35.40 | 35.40 | 31.70 | 31.78 | 237,496 | -4.91(-13.38%) |
Mar 06, 2020 | 36.93 | 37.25 | 35.67 | 36.69 | 197,300 | -1.26(-3.32%) |
Mar 05, 2020 | 38.58 | 39.02 | 37.66 | 37.95 | 230,539 | -1.36(-3.46%) |
Mar 04, 2020 | 38.97 | 39.56 | 37.81 | 39.31 | 184,067 | +1.20(+3.15%) |
Mar 03, 2020 | 38.51 | 39.25 | 37.06 | 38.11 | 381,183 | -0.35(-0.91%) |
Mar 02, 2020 | 37.49 | 38.46 | 36.52 | 38.46 | 351,921 | +1.23(+3.30%) |
Feb 28, 2020 | 37.52 | 37.91 | 36.32 | 37.23 | 491,600 | -1.12(-2.92%) |
Feb 27, 2020 | 38.23 | 38.95 | 37.53 | 38.35 | 487,208 | -0.60(-1.54%) |
Feb 26, 2020 | 39.07 | 39.61 | 38.41 | 38.95 | 311,124 | -0.39(-0.99%) |
Feb 25, 2020 | 41.53 | 41.62 | 38.89 | 39.34 | 263,406 | -2.12(-5.11%) |
Feb 24, 2020 | 41.50 | 42.36 | 41.45 | 41.46 | 235,477 | -1.11(-2.61%) |
Feb 21, 2020 | 42.98 | 43.45 | 42.37 | 42.57 | 193,600 | -0.33(-0.77%) |
Feb 20, 2020 | 42.34 | 42.98 | 41.85 | 42.90 | 157,322 | +0.53(+1.25%) |
Feb 19, 2020 | 42.37 | 42.65 | 42.04 | 42.37 | 200,121 | +0.14(+0.33%) |
Feb 18, 2020 | 42.82 | 43.30 | 42.09 | 42.23 | 218,885 | -0.67(-1.56%) |
Feb 14, 2020 | 43.03 | 43.03 | 42.23 | 42.90 | 175,500 | -0.13(-0.30%) |
Feb 13, 2020 | 42.21 | 43.27 | 42.07 | 43.03 | 291,610 | +0.87(+2.06%) |
Feb 12, 2020 | 42.61 | 42.78 | 41.20 | 42.16 | 266,670 | -0.57(-1.33%) |
Feb 11, 2020 | 42.86 | 43.01 | 42.56 | 42.73 | 309,135 | +0.06(+0.14%) |
Feb 10, 2020 | 42.79 | 42.99 | 41.96 | 42.67 | 264,403 | -0.05(-0.12%) |
Feb 07, 2020 | 43.15 | 43.16 | 42.25 | 42.72 | 495,300 | -0.52(-1.20%) |
Feb 06, 2020 | 43.67 | 44.26 | 42.52 | 43.24 | 515,311 | -0.09(-0.21%) |
Feb 05, 2020 | 41.17 | 43.57 | 37.75 | 43.33 | 998,122 | -0.79(-1.79%) |
Feb 04, 2020 | 44.68 | 44.76 | 44.04 | 44.12 | 305,138 | -0.19(-0.43%) |
Feb 03, 2020 | 44.36 | 44.56 | 42.92 | 44.31 | 296,127 | -0.08(-0.18%) |
Jan 31, 2020 | 46.52 | 46.90 | 44.39 | 44.39 | 306,800 | -2.36(-5.05%) |
Jan 30, 2020 | 46.52 | 47.08 | 46.36 | 46.75 | 181,746 | +0.11(+0.24%) |
Jan 29, 2020 | 47.46 | 47.75 | 46.00 | 46.64 | 374,142 | -0.78(-1.64%) |
Jan 28, 2020 | 46.68 | 47.81 | 46.68 | 47.42 | 313,245 | +1.13(+2.44%) |
Jan 27, 2020 | 46.12 | 47.25 | 46.00 | 46.29 | 186,103 | -0.18(-0.39%) |
Jan 24, 2020 | 47.50 | 48.02 | 46.25 | 46.47 | 187,300 | -1.02(-2.15%) |
Jan 23, 2020 | 46.02 | 47.79 | 46.02 | 47.49 | 347,578 | +1.43(+3.10%) |
Jan 22, 2020 | 46.00 | 46.63 | 45.79 | 46.06 | 318,805 | +0.23(+0.50%) |
Jan 21, 2020 | 45.22 | 46.11 | 45.21 | 45.83 | 295,988 | +0.67(+1.48%) |
Jan 17, 2020 | 45.34 | 45.65 | 44.86 | 45.16 | 291,900 | +0.13(+0.29%) |
Jan 16, 2020 | 45.00 | 45.38 | 44.46 | 45.03 | 368,989 | +0.12(+0.27%) |
Jan 15, 2020 | 43.68 | 44.95 | 43.37 | 44.91 | 192,285 | +1.21(+2.77%) |
Jan 14, 2020 | 43.76 | 44.12 | 43.47 | 43.70 | 283,530 | +0.13(+0.30%) |
Jan 13, 2020 | 42.70 | 43.59 | 42.63 | 43.57 | 264,605 | +1.00(+2.35%) |
Jan 10, 2020 | 42.08 | 42.85 | 41.83 | 42.57 | 249,500 | +0.22(+0.52%) |
Jan 09, 2020 | 42.58 | 42.80 | 42.12 | 42.35 | 260,680 | -0.03(-0.07%) |
Jan 08, 2020 | 42.87 | 44.48 | 42.29 | 42.38 | 398,833 | +0.85(+2.05%) |
Jan 07, 2020 | 40.70 | 41.86 | 40.68 | 41.53 | 244,165 | +0.90(+2.22%) |
Jan 06, 2020 | 39.98 | 41.02 | 39.78 | 40.63 | 217,327 | +0.62(+1.55%) |
Jan 03, 2020 | 39.46 | 40.02 | 39.21 | 40.01 | 258,400 | +0.24(+0.60%) |