Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.61 | 16.05 | 15.61 | 15.94 | 10,240 | +0.06(+0.39%) |
Mar 30, 2020 | 15.76 | 15.88 | 15.68 | 15.88 | 15,633 | +0.30(+1.92%) |
Mar 27, 2020 | 15.73 | 15.88 | 15.58 | 15.58 | 28,512 | -0.69(-4.27%) |
Mar 26, 2020 | 15.87 | 16.27 | 15.87 | 16.27 | 138 | +0.64(+4.12%) |
Mar 25, 2020 | 15.23 | 15.63 | 15.23 | 15.63 | 27,725 | +0.55(+3.67%) |
Mar 24, 2020 | 14.83 | 15.07 | 14.83 | 15.07 | 7,805 | +1.15(+8.25%) |
Mar 23, 2020 | 14.11 | 14.11 | 13.92 | 13.92 | 1,491 | -0.22(-1.57%) |
Mar 20, 2020 | 14.64 | 14.64 | 14.15 | 14.15 | 32,121 | -0.03(-0.23%) |
Mar 19, 2020 | 14.21 | 14.24 | 14.18 | 14.18 | 388 | +0.16(+1.18%) |
Mar 18, 2020 | 14.10 | 14.21 | 13.84 | 14.01 | 673 | -1.01(-6.70%) |
Mar 17, 2020 | 14.30 | 15.03 | 14.30 | 15.02 | 2,768 | +0.52(+3.62%) |
Mar 16, 2020 | 14.74 | 14.90 | 14.50 | 14.50 | 7,915 | -1.80(-11.03%) |
Mar 13, 2020 | 16.12 | 16.37 | 15.90 | 16.29 | 6,670 | +0.80(+5.20%) |
Mar 12, 2020 | 15.65 | 15.69 | 15.49 | 15.49 | 412 | -1.83(-10.59%) |
Mar 11, 2020 | 17.73 | 17.73 | 17.32 | 17.32 | 17,957 | -0.91(-4.98%) |
Mar 10, 2020 | 18.27 | 18.27 | 17.73 | 18.23 | 1,547 | +0.65(+3.70%) |
Mar 09, 2020 | 17.85 | 17.94 | 17.54 | 17.58 | 4,648 | -1.53(-7.99%) |
Mar 06, 2020 | 18.93 | 19.11 | 18.93 | 19.11 | 58,096 | -0.16(-0.83%) |
Mar 05, 2020 | 19.47 | 19.59 | 19.26 | 19.27 | 259,195 | -0.66(-3.31%) |
Mar 04, 2020 | 19.77 | 19.93 | 19.62 | 19.93 | 96,572 | +0.39(+2.02%) |
Mar 03, 2020 | 19.75 | 19.93 | 19.37 | 19.53 | 181,743 | -0.13(-0.69%) |
Mar 02, 2020 | 19.28 | 19.67 | 19.26 | 19.67 | 85,631 | +0.41(+2.13%) |
Feb 28, 2020 | 19.03 | 19.31 | 18.87 | 19.26 | 86,235 | -0.26(-1.32%) |
Feb 27, 2020 | 19.83 | 19.91 | 19.51 | 19.51 | 82,522 | -0.66(-3.27%) |
Feb 26, 2020 | 20.40 | 20.42 | 20.16 | 20.18 | 187,212 | +0.07(+0.37%) |
Feb 25, 2020 | 20.10 | 20.10 | 20.10 | 20.10 | 36 | -0.32(-1.57%) |
Feb 24, 2020 | 20.42 | 20.42 | 20.42 | 20.42 | 3 | -0.85(-3.99%) |
Feb 21, 2020 | 21.27 | 21.27 | 21.27 | 21.27 | 121 | -0.04(-0.20%) |
Feb 20, 2020 | 21.32 | 21.32 | 21.31 | 21.31 | 792 | -0.19(-0.88%) |
Feb 19, 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 1,493 | +0.13(+0.60%) |
Feb 18, 2020 | 21.40 | 21.40 | 21.37 | 21.37 | 1,256 | -0.18(-0.83%) |
Feb 14, 2020 | 21.56 | 21.56 | 21.55 | 21.55 | 970 | -0.02(-0.09%) |
Feb 13, 2020 | 21.60 | 21.61 | 21.57 | 21.57 | 3,289 | -0.14(-0.66%) |
Feb 12, 2020 | 21.67 | 21.72 | 21.67 | 21.72 | 289 | +0.21(+0.99%) |
Feb 11, 2020 | 21.52 | 21.52 | 21.50 | 21.50 | 10,678 | +0.19(+0.89%) |
Feb 10, 2020 | 21.26 | 21.31 | 21.26 | 21.31 | 338 | +0.08(+0.37%) |
Feb 07, 2020 | 21.31 | 21.32 | 21.24 | 21.24 | 11,279 | -0.31(-1.45%) |
Feb 06, 2020 | 21.57 | 21.57 | 21.55 | 21.55 | 321 | +0.02(+0.10%) |
Feb 05, 2020 | 21.49 | 21.53 | 21.49 | 21.53 | 242 | +0.20(+0.93%) |
Feb 04, 2020 | 21.39 | 21.41 | 21.33 | 21.33 | 3,592 | +0.44(+2.09%) |
Feb 03, 2020 | 20.89 | 20.89 | 20.89 | 20.89 | 78 | +0.07(+0.32%) |
Jan 31, 2020 | 20.83 | 20.83 | 20.83 | 20.83 | 121 | -0.38(-1.79%) |
Jan 30, 2020 | 21.07 | 21.21 | 21.07 | 21.21 | 1,250 | -0.13(-0.60%) |
Jan 29, 2020 | 21.36 | 21.36 | 21.33 | 21.33 | 272 | +0.02(+0.08%) |
Jan 28, 2020 | 21.27 | 21.33 | 21.27 | 21.32 | 2,178 | +0.19(+0.88%) |
Jan 27, 2020 | 21.13 | 21.13 | 21.13 | 21.13 | 88 | -0.59(-2.70%) |
Jan 24, 2020 | 21.84 | 21.84 | 21.68 | 21.72 | 17,950 | -0.15(-0.69%) |
Jan 23, 2020 | 21.87 | 21.87 | 21.87 | 21.87 | 221 | -0.17(-0.75%) |
Jan 22, 2020 | 22.06 | 22.06 | 22.01 | 22.03 | 5,474 | +0.03(+0.14%) |
Jan 21, 2020 | 22.06 | 22.06 | 22.00 | 22.00 | 926 | -0.32(-1.41%) |
Jan 17, 2020 | 22.34 | 22.34 | 22.32 | 22.32 | 1,334 | +0.16(+0.71%) |
Jan 16, 2020 | 22.15 | 22.16 | 22.12 | 22.16 | 5,168 | +0.16(+0.73%) |
Jan 15, 2020 | 22.03 | 22.03 | 21.99 | 22.00 | 6,183 | -0.09(-0.41%) |
Jan 14, 2020 | 22.12 | 22.14 | 22.09 | 22.09 | 6,257 | -0.01(-0.04%) |
Jan 13, 2020 | 21.97 | 22.11 | 21.97 | 22.10 | 5,286 | +0.17(+0.77%) |
Jan 10, 2020 | 21.93 | 21.93 | 21.93 | 21.93 | 121 | -0.03(-0.15%) |
Jan 09, 2020 | 21.96 | 21.96 | 21.96 | 21.96 | 10 | +0.07(+0.33%) |
Jan 08, 2020 | 21.82 | 21.89 | 21.82 | 21.89 | 276 | +0.06(+0.27%) |
Jan 07, 2020 | 21.83 | 21.83 | 21.83 | 21.83 | 1 | -0.04(-0.17%) |
Jan 06, 2020 | 21.79 | 21.87 | 21.79 | 21.87 | 7,147 | -0.01(-0.02%) |
Jan 03, 2020 | 21.91 | 21.96 | 21.87 | 21.87 | 1,576 | -0.28(-1.26%) |