Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.11 | 17.69 | 16.69 | 17.17 | 671,695 | +0.14(+0.81%) |
Mar 30, 2020 | 17.01 | 17.36 | 16.39 | 17.04 | 641,524 | -0.04(-0.23%) |
Mar 27, 2020 | 18.62 | 18.87 | 16.82 | 17.07 | 541,631 | -2.75(-13.87%) |
Mar 26, 2020 | 18.12 | 19.96 | 17.83 | 19.82 | 693,187 | +1.89(+10.51%) |
Mar 25, 2020 | 15.81 | 19.81 | 15.52 | 17.94 | 965,465 | +2.21(+14.05%) |
Mar 24, 2020 | 16.02 | 16.70 | 15.36 | 15.73 | 782,861 | +0.67(+4.43%) |
Mar 23, 2020 | 15.02 | 15.32 | 14.09 | 15.06 | 589,761 | +0.23(+1.52%) |
Mar 20, 2020 | 15.65 | 16.04 | 14.49 | 14.84 | 1,232,981 | -0.82(-5.21%) |
Mar 19, 2020 | 12.68 | 16.22 | 11.78 | 15.65 | 990,334 | +2.88(+22.52%) |
Mar 18, 2020 | 14.09 | 14.66 | 12.38 | 12.77 | 868,490 | -2.68(-17.34%) |
Mar 17, 2020 | 15.81 | 16.16 | 14.18 | 15.45 | 549,757 | +0.13(+0.83%) |
Mar 16, 2020 | 16.51 | 17.97 | 15.10 | 15.33 | 932,737 | -3.17(-17.12%) |
Mar 13, 2020 | 18.93 | 19.69 | 17.95 | 18.49 | 1,235,186 | +1.17(+6.73%) |
Mar 12, 2020 | 19.04 | 19.87 | 17.30 | 17.33 | 666,553 | -3.42(-16.48%) |
Mar 11, 2020 | 22.15 | 22.56 | 20.62 | 20.75 | 598,259 | -2.34(-10.14%) |
Mar 10, 2020 | 22.16 | 23.11 | 21.08 | 23.09 | 751,091 | +2.03(+9.64%) |
Mar 09, 2020 | 22.78 | 23.43 | 20.72 | 21.06 | 751,114 | -3.67(-14.85%) |
Mar 06, 2020 | 24.87 | 25.70 | 24.27 | 24.73 | 536,719 | -1.27(-4.89%) |
Mar 05, 2020 | 27.56 | 27.83 | 25.65 | 26.00 | 302,203 | -2.51(-8.79%) |
Mar 04, 2020 | 28.35 | 29.07 | 27.62 | 28.51 | 293,862 | +0.67(+2.41%) |
Mar 03, 2020 | 29.47 | 30.22 | 27.73 | 27.84 | 417,013 | -1.59(-5.41%) |
Mar 02, 2020 | 29.40 | 29.66 | 29.01 | 29.43 | 638,744 | +0.17(+0.60%) |
Feb 28, 2020 | 29.52 | 29.58 | 28.46 | 29.25 | 609,614 | -0.76(-2.52%) |
Feb 27, 2020 | 30.07 | 31.67 | 29.83 | 30.01 | 444,082 | -1.01(-3.26%) |
Feb 26, 2020 | 31.48 | 31.66 | 30.88 | 31.02 | 405,561 | -0.18(-0.59%) |
Feb 25, 2020 | 32.14 | 32.14 | 31.03 | 31.21 | 433,321 | -0.86(-2.70%) |
Feb 24, 2020 | 32.19 | 32.63 | 31.79 | 32.07 | 201,924 | -1.60(-4.76%) |
Feb 21, 2020 | 33.81 | 33.81 | 32.67 | 33.67 | 244,834 | -0.22(-0.66%) |
Feb 20, 2020 | 34.16 | 34.45 | 33.68 | 33.90 | 363,156 | -0.43(-1.25%) |
Feb 19, 2020 | 34.96 | 34.96 | 34.25 | 34.32 | 240,792 | -0.33(-0.95%) |
Feb 18, 2020 | 35.13 | 35.27 | 33.95 | 34.65 | 287,276 | -0.71(-2.00%) |
Feb 14, 2020 | 36.15 | 36.15 | 34.86 | 35.36 | 312,683 | -0.96(-2.65%) |
Feb 13, 2020 | 35.55 | 37.33 | 35.55 | 36.33 | 817,920 | +2.18(+6.37%) |
Feb 12, 2020 | 34.52 | 34.70 | 33.85 | 34.15 | 783,139 | +0.16(+0.46%) |
Feb 11, 2020 | 34.09 | 34.48 | 33.78 | 33.99 | 483,110 | +0.21(+0.63%) |
Feb 10, 2020 | 33.85 | 34.08 | 33.59 | 33.78 | 192,463 | -0.26(-0.77%) |
Feb 07, 2020 | 34.59 | 34.91 | 33.61 | 34.04 | 157,628 | -0.92(-2.64%) |
Feb 06, 2020 | 35.10 | 35.10 | 34.39 | 34.97 | 187,480 | -0.01(-0.03%) |
Feb 05, 2020 | 33.90 | 35.00 | 33.80 | 34.98 | 226,888 | +1.59(+4.77%) |
Feb 04, 2020 | 33.46 | 33.61 | 33.13 | 33.38 | 258,088 | +0.54(+1.66%) |
Feb 03, 2020 | 32.57 | 33.10 | 32.36 | 32.84 | 191,316 | +0.53(+1.65%) |
Jan 31, 2020 | 33.06 | 33.14 | 32.25 | 32.30 | 345,732 | -0.96(-2.89%) |
Jan 30, 2020 | 32.80 | 33.35 | 32.56 | 33.27 | 219,123 | +0.12(+0.35%) |
Jan 29, 2020 | 33.41 | 33.69 | 33.10 | 33.15 | 266,700 | +0.02(+0.06%) |
Jan 28, 2020 | 33.31 | 33.58 | 33.03 | 33.13 | 279,949 | +0.04(+0.12%) |
Jan 27, 2020 | 32.78 | 33.39 | 32.74 | 33.09 | 174,458 | -0.68(-2.01%) |
Jan 24, 2020 | 34.09 | 34.21 | 33.54 | 33.77 | 223,933 | -0.31(-0.91%) |
Jan 23, 2020 | 34.17 | 34.34 | 33.70 | 34.08 | 266,142 | -0.26(-0.76%) |
Jan 22, 2020 | 35.03 | 35.10 | 34.26 | 34.34 | 252,856 | -0.49(-1.39%) |
Jan 21, 2020 | 35.37 | 35.49 | 34.71 | 34.83 | 211,803 | -0.77(-2.16%) |
Jan 17, 2020 | 35.87 | 35.87 | 35.51 | 35.60 | 196,237 | -0.01(-0.03%) |
Jan 16, 2020 | 35.42 | 35.87 | 35.12 | 35.61 | 329,613 | +0.60(+1.72%) |
Jan 15, 2020 | 35.21 | 35.46 | 34.48 | 35.00 | 356,281 | -0.46(-1.29%) |
Jan 14, 2020 | 35.44 | 35.86 | 35.33 | 35.46 | 259,184 | -0.06(-0.16%) |
Jan 13, 2020 | 34.95 | 35.55 | 34.70 | 35.52 | 227,774 | +0.51(+1.47%) |
Jan 10, 2020 | 35.39 | 35.44 | 34.84 | 35.00 | 270,985 | -0.41(-1.15%) |
Jan 09, 2020 | 35.53 | 35.54 | 35.13 | 35.41 | 387,203 | +0.13(+0.36%) |
Jan 08, 2020 | 35.33 | 35.72 | 35.10 | 35.29 | 573,865 | -0.07(-0.21%) |
Jan 07, 2020 | 35.39 | 35.55 | 35.11 | 35.36 | 184,498 | -0.18(-0.51%) |
Jan 06, 2020 | 35.15 | 35.60 | 34.89 | 35.54 | 253,259 | +0.11(+0.30%) |
Jan 03, 2020 | 34.92 | 35.52 | 34.85 | 35.43 | 435,409 | +0.06(+0.16%) |