Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.90 | 16.58 | 15.58 | 16.46 | 472,433 | +0.51(+3.18%) |
Mar 30, 2020 | 14.98 | 16.00 | 14.49 | 15.96 | 275,925 | +1.09(+7.34%) |
Mar 27, 2020 | 14.56 | 15.27 | 14.22 | 14.86 | 285,191 | -0.65(-4.22%) |
Mar 26, 2020 | 15.14 | 15.68 | 14.70 | 15.52 | 336,037 | +0.47(+3.10%) |
Mar 25, 2020 | 15.73 | 16.10 | 14.40 | 15.05 | 432,910 | -0.65(-4.17%) |
Mar 24, 2020 | 14.54 | 15.80 | 13.68 | 15.71 | 397,938 | +1.82(+13.14%) |
Mar 23, 2020 | 13.84 | 14.20 | 12.52 | 13.88 | 470,768 | +0.26(+1.89%) |
Mar 20, 2020 | 13.64 | 14.39 | 13.10 | 13.62 | 547,895 | -0.05(-0.36%) |
Mar 19, 2020 | 12.94 | 14.13 | 11.72 | 13.67 | 643,052 | +0.58(+4.39%) |
Mar 18, 2020 | 13.29 | 13.60 | 12.20 | 13.10 | 387,864 | -1.01(-7.17%) |
Mar 17, 2020 | 13.50 | 14.12 | 12.59 | 14.11 | 462,924 | +0.79(+5.96%) |
Mar 16, 2020 | 14.45 | 15.46 | 13.18 | 13.32 | 389,463 | -3.31(-19.92%) |
Mar 13, 2020 | 16.20 | 16.63 | 15.44 | 16.63 | 507,859 | +1.12(+7.23%) |
Mar 12, 2020 | 15.97 | 16.76 | 15.33 | 15.51 | 744,278 | -1.54(-9.02%) |
Mar 11, 2020 | 17.77 | 18.30 | 16.80 | 17.05 | 595,604 | -1.32(-7.18%) |
Mar 10, 2020 | 17.90 | 18.45 | 17.13 | 18.36 | 628,832 | +0.84(+4.81%) |
Mar 09, 2020 | 18.33 | 18.75 | 17.40 | 17.52 | 448,363 | -1.77(-9.15%) |
Mar 06, 2020 | 18.84 | 19.41 | 18.69 | 19.29 | 376,659 | -0.04(-0.20%) |
Mar 05, 2020 | 19.33 | 19.51 | 19.00 | 19.33 | 353,570 | -0.46(-2.31%) |
Mar 04, 2020 | 19.64 | 19.86 | 19.10 | 19.78 | 205,641 | +0.45(+2.31%) |
Mar 03, 2020 | 20.03 | 20.28 | 19.29 | 19.34 | 271,307 | -0.75(-3.75%) |
Mar 02, 2020 | 19.42 | 20.12 | 19.17 | 20.09 | 454,853 | +0.78(+4.06%) |
Feb 28, 2020 | 19.28 | 19.62 | 18.87 | 19.31 | 587,325 | -0.50(-2.53%) |
Feb 27, 2020 | 20.58 | 20.97 | 19.77 | 19.81 | 287,622 | -1.07(-5.11%) |
Feb 26, 2020 | 21.38 | 21.38 | 20.87 | 20.87 | 258,684 | -0.45(-2.09%) |
Feb 25, 2020 | 21.39 | 21.63 | 21.19 | 21.32 | 274,808 | -0.15(-0.69%) |
Feb 24, 2020 | 21.20 | 21.54 | 20.99 | 21.47 | 313,582 | -0.35(-1.59%) |
Feb 21, 2020 | 23.14 | 23.16 | 21.57 | 21.82 | 503,623 | +0.58(+2.71%) |
Feb 20, 2020 | 21.25 | 21.45 | 20.88 | 21.24 | 158,301 | -0.10(-0.46%) |
Feb 19, 2020 | 21.74 | 21.81 | 21.27 | 21.34 | 243,433 | -0.40(-1.83%) |
Feb 18, 2020 | 21.72 | 21.88 | 21.32 | 21.74 | 128,342 | +0.03(+0.14%) |
Feb 14, 2020 | 21.94 | 21.94 | 21.56 | 21.71 | 121,720 | -0.23(-1.04%) |
Feb 13, 2020 | 21.73 | 21.98 | 21.70 | 21.93 | 77,166 | +0.16(+0.73%) |
Feb 12, 2020 | 22.04 | 22.04 | 21.73 | 21.78 | 116,643 | -0.18(-0.81%) |
Feb 11, 2020 | 22.12 | 22.47 | 21.91 | 21.95 | 82,741 | -0.05(-0.25%) |
Feb 10, 2020 | 21.82 | 22.05 | 21.73 | 22.01 | 207,355 | +0.19(+0.89%) |
Feb 07, 2020 | 22.19 | 22.26 | 21.75 | 21.82 | 254,232 | -0.38(-1.70%) |
Feb 06, 2020 | 22.66 | 22.66 | 22.18 | 22.19 | 129,879 | -0.29(-1.28%) |
Feb 05, 2020 | 22.22 | 22.50 | 22.08 | 22.48 | 226,962 | +0.55(+2.49%) |
Feb 04, 2020 | 22.18 | 22.28 | 21.89 | 21.93 | 193,955 | +0.01(+0.05%) |
Feb 03, 2020 | 21.66 | 21.99 | 21.62 | 21.92 | 284,254 | +0.34(+1.56%) |
Jan 31, 2020 | 22.00 | 22.04 | 21.55 | 21.59 | 194,632 | -0.48(-2.16%) |
Jan 30, 2020 | 21.77 | 22.09 | 21.73 | 22.06 | 115,299 | +0.15(+0.68%) |
Jan 29, 2020 | 22.26 | 22.35 | 21.88 | 21.91 | 106,487 | -0.33(-1.47%) |
Jan 28, 2020 | 22.14 | 22.46 | 22.11 | 22.24 | 166,712 | +0.22(+0.99%) |
Jan 27, 2020 | 21.92 | 22.20 | 21.67 | 22.02 | 374,651 | -0.18(-0.80%) |
Jan 24, 2020 | 22.28 | 22.55 | 21.97 | 22.20 | 193,724 | -0.08(-0.36%) |
Jan 23, 2020 | 22.23 | 22.51 | 21.81 | 22.28 | 269,623 | -0.09(-0.42%) |
Jan 22, 2020 | 22.46 | 22.55 | 22.32 | 22.38 | 130,025 | -0.08(-0.38%) |
Jan 21, 2020 | 22.48 | 22.67 | 22.25 | 22.46 | 220,976 | -0.12(-0.53%) |
Jan 17, 2020 | 22.67 | 22.69 | 22.45 | 22.58 | 166,698 | +0.06(+0.26%) |
Jan 16, 2020 | 22.23 | 22.53 | 22.11 | 22.52 | 179,388 | +0.50(+2.25%) |
Jan 15, 2020 | 21.97 | 22.27 | 21.96 | 22.02 | 168,176 | -0.06(-0.27%) |
Jan 14, 2020 | 21.93 | 22.37 | 21.87 | 22.08 | 241,885 | +0.05(+0.23%) |
Jan 13, 2020 | 21.70 | 22.08 | 21.56 | 22.03 | 733,718 | +0.32(+1.46%) |
Jan 10, 2020 | 21.96 | 22.01 | 21.69 | 21.72 | 180,513 | -0.27(-1.22%) |
Jan 09, 2020 | 22.17 | 22.21 | 21.94 | 21.98 | 349,469 | -0.02(-0.09%) |
Jan 08, 2020 | 21.97 | 22.19 | 21.93 | 22.00 | 319,162 | -0.01(-0.04%) |
Jan 07, 2020 | 22.23 | 22.24 | 21.88 | 22.01 | 131,543 | -0.21(-0.94%) |
Jan 06, 2020 | 21.83 | 22.35 | 21.74 | 22.22 | 209,059 | +0.20(+0.90%) |
Jan 03, 2020 | 21.64 | 22.08 | 21.62 | 22.02 | 144,512 | +0.15(+0.68%) |