Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.50 | 17.53 | 16.10 | 17.39 | 132,636 | +0.75(+4.48%) |
Mar 30, 2020 | 16.84 | 16.84 | 15.63 | 16.64 | 107,656 | -0.40(-2.33%) |
Mar 27, 2020 | 16.30 | 17.84 | 16.29 | 17.04 | 128,735 | -0.63(-3.56%) |
Mar 26, 2020 | 14.46 | 17.67 | 14.46 | 17.67 | 135,206 | +3.33(+23.24%) |
Mar 25, 2020 | 14.15 | 14.97 | 13.67 | 14.34 | 232,022 | +0.36(+2.56%) |
Mar 24, 2020 | 12.96 | 14.23 | 12.96 | 13.98 | 111,353 | +1.68(+13.62%) |
Mar 23, 2020 | 13.28 | 13.28 | 11.78 | 12.30 | 142,698 | -0.72(-5.51%) |
Mar 20, 2020 | 13.06 | 13.63 | 12.59 | 13.02 | 248,902 | -0.06(-0.44%) |
Mar 19, 2020 | 12.27 | 13.26 | 10.80 | 13.08 | 255,072 | +0.53(+4.25%) |
Mar 18, 2020 | 14.58 | 15.31 | 12.53 | 12.54 | 196,154 | -2.98(-19.21%) |
Mar 17, 2020 | 14.71 | 16.00 | 14.71 | 15.53 | 245,849 | +0.80(+5.46%) |
Mar 16, 2020 | 16.72 | 17.44 | 14.59 | 14.72 | 175,212 | -4.46(-23.23%) |
Mar 13, 2020 | 20.68 | 20.95 | 19.16 | 19.18 | 196,768 | -0.58(-2.94%) |
Mar 12, 2020 | 20.72 | 21.39 | 19.38 | 19.76 | 107,309 | -2.33(-10.57%) |
Mar 11, 2020 | 22.91 | 23.15 | 21.80 | 22.09 | 59,095 | -1.50(-6.36%) |
Mar 10, 2020 | 23.82 | 23.87 | 22.60 | 23.60 | 58,762 | +0.49(+2.14%) |
Mar 09, 2020 | 24.28 | 25.26 | 22.94 | 23.10 | 58,983 | -2.87(-11.04%) |
Mar 06, 2020 | 25.91 | 26.84 | 25.30 | 25.97 | 83,414 | -0.81(-3.04%) |
Mar 05, 2020 | 27.23 | 27.44 | 26.42 | 26.78 | 62,992 | -1.10(-3.96%) |
Mar 04, 2020 | 27.51 | 27.96 | 26.99 | 27.89 | 54,950 | +0.56(+2.06%) |
Mar 03, 2020 | 27.76 | 27.91 | 27.00 | 27.33 | 71,199 | -0.66(-2.35%) |
Mar 02, 2020 | 26.52 | 28.02 | 26.48 | 27.98 | 103,969 | +1.39(+5.25%) |
Feb 28, 2020 | 27.34 | 27.90 | 25.91 | 26.59 | 139,472 | -1.17(-4.22%) |
Feb 27, 2020 | 27.96 | 28.86 | 27.72 | 27.76 | 71,906 | -0.84(-2.95%) |
Feb 26, 2020 | 28.81 | 29.08 | 28.40 | 28.60 | 57,413 | +0.10(+0.34%) |
Feb 25, 2020 | 29.47 | 29.47 | 28.34 | 28.51 | 81,997 | -0.82(-2.81%) |
Feb 24, 2020 | 29.26 | 29.46 | 29.06 | 29.33 | 52,415 | -0.70(-2.32%) |
Feb 21, 2020 | 30.17 | 30.17 | 29.82 | 30.03 | 44,494 | -0.16(-0.55%) |
Feb 20, 2020 | 30.11 | 30.26 | 29.95 | 30.19 | 41,126 | +0.07(+0.23%) |
Feb 19, 2020 | 30.14 | 30.28 | 29.81 | 30.13 | 60,436 | -0.01(-0.03%) |
Feb 18, 2020 | 30.33 | 30.39 | 30.04 | 30.13 | 47,757 | -0.23(-0.77%) |
Feb 14, 2020 | 30.44 | 30.44 | 30.27 | 30.37 | 27,667 | -0.10(-0.32%) |
Feb 13, 2020 | 30.15 | 30.48 | 30.15 | 30.46 | 47,068 | +0.17(+0.58%) |
Feb 12, 2020 | 30.67 | 30.67 | 30.14 | 30.29 | 40,260 | -0.05(-0.16%) |
Feb 11, 2020 | 30.73 | 30.73 | 30.06 | 30.34 | 61,555 | +0.65(+2.19%) |
Feb 10, 2020 | 29.39 | 29.75 | 29.30 | 29.69 | 61,872 | +0.16(+0.52%) |
Feb 07, 2020 | 29.74 | 29.90 | 28.39 | 29.53 | 55,115 | -0.44(-1.45%) |
Feb 06, 2020 | 30.34 | 30.34 | 29.97 | 29.97 | 50,953 | -0.13(-0.43%) |
Feb 05, 2020 | 29.59 | 30.10 | 29.46 | 30.10 | 68,914 | +0.80(+2.72%) |
Feb 04, 2020 | 29.23 | 29.58 | 29.15 | 29.30 | 68,964 | +0.35(+1.20%) |
Feb 03, 2020 | 28.48 | 29.04 | 28.48 | 28.95 | 73,851 | +0.69(+2.43%) |
Jan 31, 2020 | 29.10 | 29.81 | 28.27 | 28.27 | 74,968 | -0.43(-1.48%) |
Jan 30, 2020 | 27.75 | 28.75 | 27.71 | 28.69 | 83,754 | +0.94(+3.38%) |
Jan 29, 2020 | 27.93 | 28.15 | 27.69 | 27.75 | 58,799 | -0.10(-0.35%) |
Jan 28, 2020 | 27.91 | 28.12 | 27.80 | 27.85 | 37,504 | +0.03(+0.10%) |
Jan 27, 2020 | 27.78 | 28.01 | 27.73 | 27.82 | 31,229 | -0.36(-1.27%) |
Jan 24, 2020 | 28.60 | 28.60 | 28.04 | 28.18 | 25,230 | -0.44(-1.55%) |
Jan 23, 2020 | 28.24 | 28.77 | 28.09 | 28.63 | 43,154 | +0.18(+0.65%) |
Jan 22, 2020 | 28.52 | 28.83 | 28.30 | 28.44 | 55,281 | -0.09(-0.31%) |
Jan 21, 2020 | 28.86 | 29.13 | 28.45 | 28.53 | 32,333 | -0.61(-2.09%) |
Jan 17, 2020 | 29.68 | 29.68 | 29.03 | 29.14 | 41,258 | -0.35(-1.18%) |
Jan 16, 2020 | 29.04 | 29.72 | 29.04 | 29.49 | 101,029 | +0.61(+2.11%) |
Jan 15, 2020 | 29.06 | 29.16 | 28.68 | 28.88 | 98,325 | -0.32(-1.09%) |
Jan 14, 2020 | 29.15 | 29.42 | 29.04 | 29.20 | 99,167 | -0.05(-0.17%) |
Jan 13, 2020 | 29.03 | 29.30 | 28.74 | 29.24 | 102,297 | +0.20(+0.70%) |
Jan 10, 2020 | 29.22 | 29.29 | 28.93 | 29.04 | 44,464 | -0.22(-0.76%) |
Jan 09, 2020 | 29.56 | 29.62 | 29.20 | 29.26 | 37,984 | -0.23(-0.79%) |
Jan 08, 2020 | 29.20 | 29.87 | 29.20 | 29.50 | 40,743 | +0.22(+0.76%) |
Jan 07, 2020 | 29.41 | 29.44 | 29.09 | 29.27 | 48,548 | -0.21(-0.72%) |
Jan 06, 2020 | 29.48 | 29.61 | 29.16 | 29.49 | 41,304 | -0.12(-0.39%) |
Jan 03, 2020 | 29.47 | 29.67 | 29.30 | 29.60 | 47,359 | -0.17(-0.58%) |