Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.08 | 14.94 | 14.08 | 14.54 | 101,114 | +0.23(+1.62%) |
Mar 30, 2020 | 14.54 | 15.28 | 14.13 | 14.30 | 154,520 | -0.42(-2.84%) |
Mar 27, 2020 | 14.35 | 15.40 | 14.13 | 14.72 | 108,519 | +0.08(+0.53%) |
Mar 26, 2020 | 14.07 | 14.89 | 14.03 | 14.65 | 107,505 | +0.52(+3.67%) |
Mar 25, 2020 | 13.96 | 15.24 | 13.90 | 14.13 | 84,027 | +0.44(+3.22%) |
Mar 24, 2020 | 13.28 | 13.69 | 12.96 | 13.69 | 101,343 | +1.61(+13.33%) |
Mar 23, 2020 | 12.89 | 13.08 | 12.03 | 12.08 | 154,530 | -1.77(-12.80%) |
Mar 20, 2020 | 13.44 | 14.70 | 13.19 | 13.85 | 168,722 | +0.86(+6.62%) |
Mar 19, 2020 | 13.78 | 14.20 | 12.70 | 12.99 | 210,027 | -1.04(-7.39%) |
Mar 18, 2020 | 14.17 | 15.99 | 12.89 | 14.03 | 234,821 | -0.24(-1.68%) |
Mar 17, 2020 | 13.91 | 14.42 | 13.36 | 14.27 | 210,075 | +0.14(+0.99%) |
Mar 16, 2020 | 15.02 | 15.09 | 13.82 | 14.13 | 306,909 | -1.92(-11.96%) |
Mar 13, 2020 | 15.46 | 16.15 | 15.24 | 16.05 | 255,150 | +0.90(+5.93%) |
Mar 12, 2020 | 15.69 | 15.69 | 14.75 | 15.15 | 137,727 | -1.56(-9.36%) |
Mar 11, 2020 | 16.79 | 16.94 | 16.52 | 16.71 | 151,983 | -0.37(-2.17%) |
Mar 10, 2020 | 16.70 | 17.09 | 16.48 | 17.08 | 170,116 | +0.56(+3.37%) |
Mar 09, 2020 | 17.22 | 17.22 | 15.48 | 16.53 | 138,112 | -1.68(-9.23%) |
Mar 06, 2020 | 18.01 | 18.22 | 17.73 | 18.21 | 163,942 | -0.02(-0.13%) |
Mar 05, 2020 | 18.44 | 18.47 | 18.05 | 18.23 | 122,871 | -0.94(-4.93%) |
Mar 04, 2020 | 18.89 | 19.27 | 18.82 | 19.17 | 108,212 | +0.60(+3.25%) |
Mar 03, 2020 | 18.75 | 19.06 | 18.39 | 18.57 | 157,312 | -0.60(-3.11%) |
Mar 02, 2020 | 18.51 | 19.24 | 18.38 | 19.17 | 140,574 | +0.41(+2.19%) |
Feb 28, 2020 | 18.28 | 18.76 | 18.14 | 18.76 | 111,103 | +0.05(+0.25%) |
Feb 27, 2020 | 18.77 | 19.32 | 18.71 | 18.71 | 95,301 | -0.12(-0.62%) |
Feb 26, 2020 | 18.56 | 18.91 | 18.56 | 18.82 | 120,289 | +0.70(+3.84%) |
Feb 25, 2020 | 18.59 | 18.73 | 18.13 | 18.13 | 108,081 | +0.42(+2.36%) |
Feb 24, 2020 | 17.80 | 17.89 | 17.50 | 17.71 | 80,103 | -0.87(-4.67%) |
Feb 21, 2020 | 18.76 | 18.76 | 18.54 | 18.58 | 79,968 | -0.18(-0.95%) |
Feb 20, 2020 | 19.29 | 19.34 | 18.76 | 18.76 | 93,863 | -0.80(-4.08%) |
Feb 19, 2020 | 19.72 | 19.76 | 19.55 | 19.55 | 46,378 | +0.02(+0.08%) |
Feb 18, 2020 | 19.73 | 19.89 | 19.54 | 19.54 | 38,308 | -0.53(-2.66%) |
Feb 14, 2020 | 20.13 | 20.22 | 19.86 | 20.07 | 49,479 | -0.14(-0.69%) |
Feb 13, 2020 | 20.42 | 20.42 | 20.09 | 20.21 | 53,714 | -0.39(-1.92%) |
Feb 12, 2020 | 20.61 | 20.61 | 20.42 | 20.61 | 80,543 | +0.17(+0.83%) |
Feb 11, 2020 | 20.43 | 20.55 | 20.33 | 20.43 | 30,673 | +0.54(+2.72%) |
Feb 10, 2020 | 19.85 | 19.99 | 19.72 | 19.89 | 26,791 | -0.03(-0.16%) |
Feb 07, 2020 | 20.44 | 20.44 | 19.72 | 19.92 | 19,895 | -0.61(-2.98%) |
Feb 06, 2020 | 20.50 | 20.70 | 20.45 | 20.54 | 40,585 | +0.31(+1.53%) |
Feb 05, 2020 | 20.09 | 20.41 | 20.09 | 20.23 | 30,963 | +0.25(+1.24%) |
Feb 04, 2020 | 20.15 | 20.23 | 19.98 | 19.98 | 65,951 | +0.14(+0.70%) |
Feb 03, 2020 | 19.70 | 19.92 | 19.62 | 19.84 | 49,629 | +0.18(+0.91%) |
Jan 31, 2020 | 20.02 | 20.14 | 19.51 | 19.66 | 142,884 | -0.68(-3.35%) |
Jan 30, 2020 | 20.33 | 20.47 | 20.06 | 20.34 | 51,421 | -0.27(-1.31%) |
Jan 29, 2020 | 20.62 | 20.63 | 20.37 | 20.61 | 48,880 | +0.05(+0.26%) |
Jan 28, 2020 | 20.54 | 20.61 | 20.37 | 20.56 | 45,929 | -0.23(-1.12%) |
Jan 27, 2020 | 21.09 | 21.09 | 20.54 | 20.79 | 57,016 | -0.55(-2.58%) |
Jan 24, 2020 | 21.37 | 21.42 | 21.12 | 21.34 | 26,613 | +0.02(+0.11%) |
Jan 23, 2020 | 21.59 | 21.63 | 21.27 | 21.32 | 32,530 | -0.36(-1.64%) |
Jan 22, 2020 | 21.44 | 21.74 | 21.43 | 21.67 | 58,189 | +0.34(+1.60%) |
Jan 21, 2020 | 21.26 | 21.39 | 21.26 | 21.33 | 34,403 | -0.12(-0.54%) |
Jan 17, 2020 | 21.31 | 21.47 | 21.29 | 21.45 | 23,771 | +0.13(+0.62%) |
Jan 16, 2020 | 21.36 | 21.42 | 21.23 | 21.32 | 31,753 | -0.12(-0.54%) |
Jan 15, 2020 | 21.38 | 21.74 | 21.38 | 21.43 | 47,092 | +0.19(+0.87%) |
Jan 14, 2020 | 21.44 | 21.72 | 21.25 | 21.25 | 76,184 | -0.07(-0.33%) |
Jan 13, 2020 | 21.17 | 21.47 | 20.87 | 21.32 | 114,153 | +0.30(+1.44%) |
Jan 10, 2020 | 21.26 | 21.26 | 21.02 | 21.02 | 43,020 | -0.36(-1.70%) |
Jan 09, 2020 | 21.52 | 21.53 | 21.34 | 21.38 | 31,652 | -0.09(-0.43%) |
Jan 08, 2020 | 21.48 | 21.67 | 21.12 | 21.47 | 47,427 | -0.77(-3.45%) |
Jan 07, 2020 | 22.72 | 22.72 | 22.19 | 22.24 | 38,487 | -0.02(-0.07%) |
Jan 06, 2020 | 22.18 | 22.29 | 22.08 | 22.25 | 40,377 | -0.34(-1.51%) |
Jan 03, 2020 | 22.76 | 22.83 | 22.59 | 22.59 | 53,226 | -0.70(-2.99%) |