Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.64 | 15.83 | 15.18 | 15.40 | 127,322 | -0.49(-3.07%) |
Mar 30, 2020 | 15.40 | 15.94 | 15.34 | 15.88 | 56,445 | +0.51(+3.35%) |
Mar 27, 2020 | 15.13 | 15.77 | 14.75 | 15.37 | 84,560 | -1.08(-6.58%) |
Mar 26, 2020 | 15.56 | 16.64 | 15.29 | 16.45 | 180,530 | +0.89(+5.74%) |
Mar 25, 2020 | 15.04 | 16.15 | 14.77 | 15.56 | 165,689 | +0.54(+3.60%) |
Mar 24, 2020 | 14.39 | 15.10 | 14.29 | 15.02 | 242,566 | +1.57(+11.67%) |
Mar 23, 2020 | 13.56 | 14.29 | 13.29 | 13.45 | 251,527 | -0.08(-0.60%) |
Mar 20, 2020 | 14.23 | 14.64 | 13.53 | 13.53 | 229,621 | -0.14(-0.99%) |
Mar 19, 2020 | 13.39 | 14.21 | 13.14 | 13.66 | 159,750 | +0.92(+7.22%) |
Mar 18, 2020 | 12.88 | 13.23 | 12.18 | 12.74 | 237,697 | -1.16(-8.37%) |
Mar 17, 2020 | 12.93 | 13.93 | 12.85 | 13.91 | 458,405 | +0.70(+5.33%) |
Mar 16, 2020 | 13.80 | 13.99 | 13.15 | 13.20 | 433,763 | -2.68(-16.87%) |
Mar 13, 2020 | 15.31 | 16.07 | 14.61 | 15.88 | 290,418 | +1.92(+13.76%) |
Mar 12, 2020 | 14.91 | 15.26 | 13.83 | 13.96 | 699,066 | -2.44(-14.85%) |
Mar 11, 2020 | 17.02 | 17.43 | 16.13 | 16.40 | 481,281 | -1.38(-7.76%) |
Mar 10, 2020 | 17.59 | 17.97 | 17.05 | 17.78 | 991,576 | +1.92(+12.12%) |
Mar 09, 2020 | 17.24 | 17.24 | 15.83 | 15.86 | 695,739 | -2.84(-15.20%) |
Mar 06, 2020 | 19.10 | 19.16 | 18.43 | 18.70 | 681,066 | -1.06(-5.34%) |
Mar 05, 2020 | 20.75 | 20.81 | 19.54 | 19.75 | 810,379 | -1.95(-8.98%) |
Mar 04, 2020 | 21.51 | 21.73 | 21.27 | 21.70 | 394,637 | +1.14(+5.53%) |
Mar 03, 2020 | 21.29 | 21.56 | 20.46 | 20.56 | 689,913 | +0.03(+0.13%) |
Mar 02, 2020 | 20.08 | 20.54 | 19.97 | 20.54 | 345,315 | +0.38(+1.88%) |
Feb 28, 2020 | 19.97 | 20.32 | 19.71 | 20.16 | 521,924 | -0.84(-3.99%) |
Feb 27, 2020 | 21.21 | 21.51 | 20.78 | 21.00 | 718,354 | -0.87(-3.96%) |
Feb 26, 2020 | 22.32 | 22.48 | 21.84 | 21.86 | 413,649 | -0.35(-1.58%) |
Feb 25, 2020 | 22.73 | 23.08 | 22.13 | 22.21 | 813,244 | +0.03(+0.12%) |
Feb 24, 2020 | 22.05 | 22.51 | 21.78 | 22.19 | 378,922 | -2.25(-9.19%) |
Feb 21, 2020 | 24.73 | 24.73 | 24.38 | 24.43 | 264,732 | -0.49(-1.95%) |
Feb 20, 2020 | 25.08 | 25.14 | 24.77 | 24.92 | 137,311 | -0.11(-0.43%) |
Feb 19, 2020 | 24.97 | 25.14 | 24.89 | 25.03 | 58,586 | +0.24(+0.98%) |
Feb 18, 2020 | 25.00 | 25.14 | 24.78 | 24.78 | 122,323 | -0.49(-1.93%) |
Feb 14, 2020 | 25.27 | 25.38 | 25.19 | 25.27 | 117,638 | +0.05(+0.21%) |
Feb 13, 2020 | 25.27 | 25.33 | 25.11 | 25.22 | 43,479 | -0.16(-0.64%) |
Feb 12, 2020 | 25.30 | 25.43 | 25.27 | 25.38 | 73,775 | +0.11(+0.43%) |
Feb 11, 2020 | 25.08 | 25.35 | 25.08 | 25.27 | 123,467 | +0.49(+1.96%) |
Feb 10, 2020 | 24.95 | 24.97 | 24.70 | 24.78 | 118,704 | -0.27(-1.08%) |
Feb 07, 2020 | 25.16 | 25.24 | 25.03 | 25.06 | 122,184 | -0.41(-1.59%) |
Feb 06, 2020 | 25.87 | 25.87 | 25.43 | 25.46 | 151,014 | -0.46(-1.77%) |
Feb 05, 2020 | 25.92 | 25.92 | 25.81 | 25.92 | 59,057 | +0.08(+0.31%) |
Feb 04, 2020 | 25.81 | 25.98 | 25.81 | 25.84 | 80,543 | +0.30(+1.17%) |
Feb 03, 2020 | 25.65 | 25.68 | 25.49 | 25.54 | 128,435 | -0.22(-0.84%) |
Jan 31, 2020 | 25.84 | 25.84 | 25.58 | 25.76 | 193,069 | -0.30(-1.14%) |
Jan 30, 2020 | 25.76 | 26.07 | 25.73 | 26.06 | 73,839 | -0.24(-0.93%) |
Jan 29, 2020 | 26.44 | 26.57 | 26.22 | 26.30 | 248,654 | -0.19(-0.72%) |
Jan 28, 2020 | 26.52 | 26.57 | 26.38 | 26.49 | 149,896 | -0.05(-0.20%) |
Jan 27, 2020 | 26.62 | 26.73 | 26.52 | 26.54 | 112,411 | -0.35(-1.31%) |
Jan 24, 2020 | 27.11 | 27.14 | 26.83 | 26.90 | 42,280 | -0.11(-0.40%) |
Jan 23, 2020 | 27.08 | 27.19 | 26.90 | 27.00 | 96,790 | -0.22(-0.80%) |
Jan 22, 2020 | 27.44 | 27.44 | 27.22 | 27.22 | 94,022 | -0.03(-0.10%) |
Jan 21, 2020 | 27.25 | 27.65 | 27.25 | 27.25 | 91,514 | +0.14(+0.50%) |
Jan 17, 2020 | 27.27 | 27.27 | 27.07 | 27.11 | 56,767 | -0.16(-0.60%) |
Jan 16, 2020 | 27.25 | 27.46 | 27.22 | 27.27 | 107,646 | +0.11(+0.40%) |
Jan 15, 2020 | 27.17 | 27.27 | 27.11 | 27.17 | 58,725 | +0.03(+0.10%) |
Jan 14, 2020 | 26.95 | 27.19 | 26.90 | 27.14 | 59,983 | -0.03(-0.10%) |
Jan 13, 2020 | 26.84 | 27.19 | 26.76 | 27.17 | 89,293 | +0.22(+0.80%) |
Jan 10, 2020 | 27.19 | 27.25 | 26.91 | 26.95 | 165,757 | -0.35(-1.29%) |
Jan 09, 2020 | 27.14 | 27.33 | 27.08 | 27.30 | 93,211 | +0.32(+1.20%) |
Jan 08, 2020 | 27.00 | 27.11 | 26.84 | 26.98 | 232,031 | -0.27(-0.99%) |
Jan 07, 2020 | 27.46 | 27.46 | 27.17 | 27.25 | 146,196 | +0.11(+0.40%) |
Jan 06, 2020 | 27.06 | 27.25 | 27.06 | 27.14 | 177,726 | -0.03(-0.10%) |
Jan 03, 2020 | 27.25 | 27.36 | 27.06 | 27.17 | 143,952 | -0.57(-2.05%) |