Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.55 | 15.55 | 14.96 | 15.12 | 11,531 | +0.19(+1.25%) |
Mar 30, 2020 | 15.43 | 15.43 | 14.78 | 14.93 | 9,381 | -0.25(-1.64%) |
Mar 27, 2020 | 15.52 | 15.52 | 14.56 | 15.18 | 36,933 | -0.09(-0.56%) |
Mar 26, 2020 | 14.93 | 15.55 | 14.90 | 15.27 | 23,840 | -0.13(-0.86%) |
Mar 25, 2020 | 15.40 | 15.71 | 14.99 | 15.40 | 60,595 | -0.75(-4.62%) |
Mar 24, 2020 | 15.71 | 16.80 | 15.55 | 16.15 | 122,199 | +0.93(+6.14%) |
Mar 23, 2020 | 15.87 | 15.90 | 14.93 | 15.21 | 60,198 | -0.72(-4.49%) |
Mar 20, 2020 | 16.02 | 16.80 | 15.54 | 15.93 | 12,664 | +0.62(+4.07%) |
Mar 19, 2020 | 13.97 | 16.80 | 13.97 | 15.31 | 48,733 | -0.53(-3.34%) |
Mar 18, 2020 | 16.36 | 16.36 | 15.55 | 15.83 | 18,983 | -1.37(-7.96%) |
Mar 17, 2020 | 17.27 | 17.83 | 16.80 | 17.20 | 54,150 | -0.31(-1.78%) |
Mar 16, 2020 | 18.01 | 18.01 | 17.02 | 17.51 | 31,228 | -1.43(-7.55%) |
Mar 13, 2020 | 18.63 | 19.88 | 18.51 | 18.95 | 29,412 | +0.47(+2.53%) |
Mar 12, 2020 | 19.13 | 19.32 | 18.26 | 18.48 | 47,443 | -1.90(-9.31%) |
Mar 11, 2020 | 20.66 | 20.72 | 20.38 | 20.38 | 30,266 | -0.25(-1.21%) |
Mar 10, 2020 | 20.31 | 20.75 | 20.22 | 20.63 | 20,220 | +1.00(+5.07%) |
Mar 09, 2020 | 20.91 | 20.91 | 18.95 | 19.63 | 61,017 | -2.46(-11.13%) |
Mar 06, 2020 | 22.21 | 22.43 | 21.87 | 22.09 | 34,330 | -0.34(-1.53%) |
Mar 05, 2020 | 22.55 | 22.55 | 22.31 | 22.43 | 38,322 | +0.03(+0.14%) |
Mar 04, 2020 | 22.59 | 22.59 | 22.31 | 22.40 | 4,338 | +0.12(+0.56%) |
Mar 03, 2020 | 22.37 | 22.52 | 22.15 | 22.27 | 10,566 | -0.06(-0.28%) |
Mar 02, 2020 | 21.37 | 22.59 | 21.31 | 22.34 | 76,689 | +1.40(+6.69%) |
Feb 28, 2020 | 21.28 | 21.48 | 20.59 | 20.94 | 61,909 | -0.68(-3.17%) |
Feb 27, 2020 | 21.75 | 21.81 | 21.31 | 21.62 | 45,868 | -0.47(-2.11%) |
Feb 26, 2020 | 22.06 | 22.34 | 21.78 | 22.09 | 21,580 | +0.22(+1.00%) |
Feb 25, 2020 | 22.31 | 22.36 | 21.87 | 21.87 | 21,286 | -0.44(-1.95%) |
Feb 24, 2020 | 22.49 | 22.55 | 22.24 | 22.31 | 27,716 | -0.81(-3.50%) |
Feb 21, 2020 | 23.11 | 23.30 | 23.01 | 23.11 | 18,772 | -0.25(-1.07%) |
Feb 20, 2020 | 23.49 | 23.58 | 22.96 | 23.36 | 22,113 | -0.09(-0.40%) |
Feb 19, 2020 | 23.46 | 23.58 | 23.43 | 23.46 | 13,671 | +0.16(+0.67%) |
Feb 18, 2020 | 23.24 | 23.46 | 23.15 | 23.30 | 10,323 | +0.16(+0.67%) |
Feb 14, 2020 | 23.33 | 23.33 | 23.08 | 23.15 | 6,139 | +0.00(+0.00%) |
Feb 13, 2020 | 23.33 | 23.33 | 23.15 | 23.15 | 9,356 | -0.03(-0.13%) |
Feb 12, 2020 | 23.24 | 23.71 | 23.11 | 23.18 | 62,509 | +0.37(+1.63%) |
Feb 11, 2020 | 23.05 | 23.05 | 22.62 | 22.80 | 19,776 | +0.33(+1.45%) |
Feb 10, 2020 | 22.93 | 22.95 | 22.34 | 22.48 | 58,637 | -0.60(-2.62%) |
Feb 07, 2020 | 23.80 | 23.80 | 22.93 | 23.08 | 47,252 | -0.81(-3.39%) |
Feb 06, 2020 | 23.89 | 24.05 | 23.83 | 23.89 | 22,382 | +0.00(+0.00%) |
Feb 05, 2020 | 23.86 | 24.01 | 23.80 | 23.89 | 8,488 | +0.22(+0.92%) |
Feb 04, 2020 | 23.83 | 24.04 | 23.64 | 23.67 | 30,012 | +0.56(+2.42%) |
Feb 03, 2020 | 23.86 | 23.89 | 23.05 | 23.11 | 102,788 | -1.03(-4.25%) |
Jan 31, 2020 | 24.55 | 24.55 | 24.11 | 24.14 | 21,633 | -0.44(-1.77%) |
Jan 30, 2020 | 24.73 | 24.89 | 24.45 | 24.58 | 18,777 | -0.22(-0.88%) |
Jan 29, 2020 | 24.95 | 24.97 | 24.72 | 24.79 | 6,269 | -0.09(-0.37%) |
Jan 28, 2020 | 24.76 | 25.14 | 24.76 | 24.89 | 19,799 | -0.03(-0.13%) |
Jan 27, 2020 | 25.23 | 25.23 | 24.86 | 24.92 | 32,345 | -0.37(-1.48%) |
Jan 24, 2020 | 25.51 | 25.51 | 25.29 | 25.29 | 10,511 | -0.03(-0.12%) |
Jan 23, 2020 | 25.17 | 25.43 | 25.17 | 25.32 | 10,684 | -0.09(-0.37%) |
Jan 22, 2020 | 25.39 | 25.51 | 25.29 | 25.42 | 11,816 | +0.09(+0.37%) |
Jan 21, 2020 | 26.13 | 26.13 | 25.20 | 25.32 | 52,926 | -0.65(-2.51%) |
Jan 17, 2020 | 25.95 | 26.10 | 25.76 | 25.98 | 105,626 | +0.16(+0.60%) |
Jan 16, 2020 | 25.67 | 25.91 | 25.45 | 25.82 | 40,528 | +0.37(+1.47%) |
Jan 15, 2020 | 25.73 | 25.76 | 25.45 | 25.45 | 24,504 | -0.34(-1.33%) |
Jan 14, 2020 | 25.79 | 25.82 | 25.67 | 25.79 | 13,308 | -0.03(-0.12%) |
Jan 13, 2020 | 25.70 | 25.82 | 25.51 | 25.82 | 26,477 | +0.22(+0.85%) |
Jan 10, 2020 | 25.35 | 25.76 | 25.35 | 25.60 | 42,269 | +0.34(+1.35%) |
Jan 09, 2020 | 25.01 | 25.32 | 25.01 | 25.26 | 48,674 | +0.47(+1.88%) |
Jan 08, 2020 | 24.73 | 24.89 | 24.67 | 24.79 | 30,020 | -0.09(-0.37%) |
Jan 07, 2020 | 25.07 | 25.11 | 24.58 | 24.89 | 45,999 | +0.16(+0.63%) |
Jan 06, 2020 | 24.83 | 24.83 | 24.68 | 24.73 | 25,836 | -0.62(-2.45%) |
Jan 03, 2020 | 25.32 | 25.53 | 25.20 | 25.35 | 37,255 | -0.03(-0.12%) |