Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.74 | 13.98 | 13.52 | 13.77 | 5,545 | -0.04(-0.26%) |
Mar 30, 2020 | 13.62 | 13.81 | 13.62 | 13.81 | 4,586 | +0.21(+1.53%) |
Mar 27, 2020 | 13.54 | 13.85 | 13.54 | 13.60 | 2,262 | -0.54(-3.81%) |
Mar 26, 2020 | 13.99 | 14.14 | 13.87 | 14.14 | 2,640 | +0.47(+3.42%) |
Mar 25, 2020 | 13.31 | 13.69 | 13.28 | 13.67 | 2,849 | +0.46(+3.45%) |
Mar 24, 2020 | 13.05 | 13.22 | 12.82 | 13.22 | 4,134 | +1.05(+8.63%) |
Mar 23, 2020 | 12.37 | 12.44 | 11.73 | 12.17 | 7,300 | -0.21(-1.66%) |
Mar 20, 2020 | 12.86 | 12.86 | 12.37 | 12.37 | 2,694 | -0.51(-3.93%) |
Mar 19, 2020 | 12.37 | 12.89 | 12.37 | 12.88 | 2,996 | +0.80(+6.60%) |
Mar 18, 2020 | 12.57 | 12.62 | 11.99 | 12.08 | 3,396 | -1.40(-10.37%) |
Mar 17, 2020 | 12.54 | 13.48 | 12.53 | 13.48 | 3,926 | +0.69(+5.37%) |
Mar 16, 2020 | 12.76 | 13.17 | 12.76 | 12.79 | 3,499 | -1.71(-11.82%) |
Mar 13, 2020 | 14.05 | 14.51 | 13.47 | 14.51 | 6,899 | +0.96(+7.07%) |
Mar 12, 2020 | 13.77 | 13.96 | 13.43 | 13.55 | 6,541 | -1.72(-11.29%) |
Mar 11, 2020 | 15.39 | 15.39 | 15.13 | 15.27 | 907 | -0.87(-5.36%) |
Mar 10, 2020 | 16.07 | 16.40 | 15.58 | 16.14 | 18,829 | -0.05(-0.29%) |
Mar 09, 2020 | 16.05 | 16.39 | 16.05 | 16.19 | 9,858 | -1.26(-7.21%) |
Mar 06, 2020 | 17.42 | 17.46 | 17.35 | 17.45 | 2,694 | -0.19(-1.09%) |
Mar 05, 2020 | 17.58 | 17.64 | 17.58 | 17.64 | 203 | -0.68(-3.69%) |
Mar 04, 2020 | 18.34 | 18.34 | 18.16 | 18.31 | 1,042 | +0.43(+2.43%) |
Mar 03, 2020 | 18.04 | 18.32 | 17.88 | 17.88 | 504 | -0.37(-2.00%) |
Mar 02, 2020 | 17.76 | 18.24 | 17.76 | 18.24 | 1,705 | +0.53(+2.98%) |
Feb 28, 2020 | 17.46 | 17.83 | 17.46 | 17.72 | 8,623 | -0.46(-2.55%) |
Feb 27, 2020 | 18.29 | 18.77 | 18.18 | 18.18 | 4,153 | -0.60(-3.17%) |
Feb 26, 2020 | 18.94 | 18.94 | 18.74 | 18.78 | 3,263 | -0.27(-1.42%) |
Feb 25, 2020 | 19.40 | 19.40 | 19.05 | 19.05 | 158 | -0.67(-3.38%) |
Feb 24, 2020 | 19.68 | 19.72 | 19.65 | 19.71 | 2,207 | -0.52(-2.59%) |
Feb 21, 2020 | 20.20 | 20.26 | 20.20 | 20.24 | 431 | -0.14(-0.67%) |
Feb 20, 2020 | 20.35 | 20.37 | 20.35 | 20.37 | 573 | +0.11(+0.54%) |
Feb 19, 2020 | 20.22 | 20.26 | 20.22 | 20.26 | 838 | +0.11(+0.53%) |
Feb 18, 2020 | 20.16 | 20.16 | 20.16 | 20.16 | 799 | -0.10(-0.48%) |
Feb 14, 2020 | 20.25 | 20.26 | 20.23 | 20.26 | 2,048 | -0.05(-0.25%) |
Feb 13, 2020 | 20.27 | 20.31 | 20.27 | 20.31 | 377 | -0.01(-0.04%) |
Feb 12, 2020 | 20.18 | 20.33 | 20.18 | 20.31 | 1,517 | +0.33(+1.66%) |
Feb 11, 2020 | 19.98 | 19.98 | 19.98 | 151 | +0.00(+0.00%) | |
Feb 10, 2020 | 19.89 | 19.99 | 19.89 | 19.98 | 940 | -0.37(-1.82%) |
Feb 07, 2020 | 20.35 | 20.35 | 20.35 | 20.35 | 862 | +0.14(+0.69%) |
Feb 06, 2020 | 20.25 | 20.27 | 20.21 | 20.21 | 1,044 | +0.08(+0.39%) |
Feb 05, 2020 | 20.17 | 20.17 | 20.14 | 20.14 | 1,521 | +0.36(+1.81%) |
Feb 04, 2020 | 19.78 | 19.78 | 19.78 | 299 | +0.00(+0.00%) | |
Feb 03, 2020 | 19.78 | 19.78 | 19.78 | 19.78 | 1,140 | +0.18(+0.91%) |
Jan 31, 2020 | 19.70 | 19.70 | 19.59 | 19.60 | 970 | -0.31(-1.54%) |
Jan 30, 2020 | 19.83 | 19.91 | 19.83 | 19.91 | 707 | -0.21(-1.03%) |
Jan 29, 2020 | 20.27 | 20.27 | 20.11 | 20.11 | 2,057 | -0.13(-0.65%) |
Jan 28, 2020 | 20.26 | 20.28 | 20.25 | 20.25 | 408 | +0.12(+0.61%) |
Jan 27, 2020 | 20.21 | 20.21 | 20.12 | 20.12 | 1,089 | -0.20(-0.99%) |
Jan 24, 2020 | 20.30 | 20.35 | 20.30 | 20.33 | 646 | -0.28(-1.37%) |
Jan 23, 2020 | 20.64 | 20.66 | 20.61 | 20.61 | 3,110 | +0.00(+0.02%) |
Jan 22, 2020 | 20.82 | 20.82 | 20.57 | 20.60 | 895 | -0.02(-0.08%) |
Jan 21, 2020 | 20.91 | 20.91 | 20.60 | 20.62 | 3,720 | -0.20(-0.97%) |
Jan 17, 2020 | 20.86 | 20.86 | 20.79 | 20.82 | 2,371 | -0.06(-0.27%) |
Jan 16, 2020 | 20.90 | 20.90 | 20.84 | 20.88 | 9,447 | +0.26(+1.24%) |
Jan 15, 2020 | 20.72 | 20.72 | 20.62 | 20.62 | 654 | +0.04(+0.18%) |
Jan 14, 2020 | 20.56 | 20.61 | 20.54 | 20.58 | 7,332 | +0.07(+0.34%) |
Jan 13, 2020 | 20.45 | 20.51 | 20.43 | 20.51 | 4,033 | +0.15(+0.75%) |
Jan 10, 2020 | 20.39 | 20.39 | 20.35 | 20.36 | 970 | -0.05(-0.23%) |
Jan 09, 2020 | 20.59 | 20.59 | 20.41 | 20.41 | 1,689 | -0.04(-0.19%) |
Jan 08, 2020 | 20.51 | 20.53 | 20.45 | 20.45 | 3,406 | +0.04(+0.22%) |
Jan 07, 2020 | 20.43 | 20.45 | 20.38 | 20.40 | 1,811 | -0.09(-0.42%) |
Jan 06, 2020 | 20.32 | 20.56 | 20.29 | 20.49 | 15,682 | +0.04(+0.21%) |
Jan 03, 2020 | 20.35 | 20.45 | 20.30 | 20.45 | 12,396 | -0.00(-0.02%) |