Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.00 | 16.05 | 15.70 | 15.70 | 8,118,131 | -0.45(-2.79%) |
Mar 30, 2020 | 16.12 | 16.20 | 16.04 | 16.15 | 415,228 | +0.01(+0.06%) |
Mar 27, 2020 | 16.23 | 16.25 | 16.06 | 16.14 | 453,700 | -0.11(-0.68%) |
Mar 26, 2020 | 16.24 | 16.35 | 16.08 | 16.25 | 462,084 | +0.24(+1.50%) |
Mar 25, 2020 | 16.11 | 16.18 | 15.99 | 16.01 | 613,861 | -0.21(-1.29%) |
Mar 24, 2020 | 16.11 | 16.41 | 15.89 | 16.22 | 813,141 | +0.77(+4.98%) |
Mar 23, 2020 | 15.10 | 15.54 | 15.05 | 15.45 | 562,701 | +0.62(+4.18%) |
Mar 20, 2020 | 14.90 | 14.96 | 14.72 | 14.83 | 799,000 | +0.20(+1.37%) |
Mar 19, 2020 | 14.70 | 14.87 | 14.59 | 14.63 | 543,026 | -0.26(-1.75%) |
Mar 18, 2020 | 15.00 | 15.19 | 14.67 | 14.89 | 543,520 | -0.33(-2.17%) |
Mar 17, 2020 | 14.80 | 15.45 | 14.80 | 15.22 | 278,460 | +0.37(+2.49%) |
Mar 16, 2020 | 14.56 | 15.12 | 14.43 | 14.85 | 1,290,572 | -0.31(-2.04%) |
Mar 13, 2020 | 15.81 | 15.82 | 15.00 | 15.16 | 1,713,800 | -0.45(-2.88%) |
Mar 12, 2020 | 16.05 | 16.10 | 15.56 | 15.61 | 647,032 | -0.69(-4.23%) |
Mar 11, 2020 | 16.53 | 16.56 | 16.26 | 16.30 | 371,477 | -0.02(-0.12%) |
Mar 10, 2020 | 16.54 | 16.67 | 16.32 | 16.32 | 408,136 | -0.39(-2.33%) |
Mar 09, 2020 | 16.79 | 16.86 | 16.56 | 16.71 | 560,699 | +0.04(+0.24%) |
Mar 06, 2020 | 16.76 | 16.84 | 16.39 | 16.67 | 539,600 | +0.01(+0.06%) |
Mar 05, 2020 | 16.51 | 16.67 | 16.49 | 16.66 | 397,386 | +0.36(+2.21%) |
Mar 04, 2020 | 16.34 | 16.42 | 16.29 | 16.30 | 469,911 | -0.01(-0.06%) |
Mar 03, 2020 | 15.94 | 16.41 | 15.94 | 16.31 | 658,208 | +0.55(+3.49%) |
Mar 02, 2020 | 15.88 | 16.09 | 15.76 | 15.76 | 484,186 | +0.04(+0.25%) |
Feb 28, 2020 | 16.18 | 16.19 | 15.50 | 15.72 | 727,600 | -0.58(-3.56%) |
Feb 27, 2020 | 16.47 | 16.54 | 16.29 | 16.30 | 708,733 | +0.00(+0.00%) |
Feb 26, 2020 | 16.29 | 16.44 | 16.18 | 16.30 | 676,736 | +0.07(+0.43%) |
Feb 25, 2020 | 16.43 | 16.51 | 16.18 | 16.23 | 517,344 | -0.28(-1.70%) |
Feb 24, 2020 | 16.77 | 16.79 | 16.44 | 16.51 | 742,130 | +0.15(+0.92%) |
Feb 21, 2020 | 16.36 | 16.42 | 16.31 | 16.36 | 503,600 | +0.23(+1.43%) |
Feb 20, 2020 | 16.11 | 16.18 | 16.09 | 16.13 | 260,636 | +0.08(+0.50%) |
Feb 19, 2020 | 15.99 | 16.07 | 15.96 | 16.05 | 383,642 | +0.09(+0.56%) |
Feb 18, 2020 | 15.88 | 15.98 | 15.80 | 15.96 | 216,169 | +0.18(+1.14%) |
Feb 14, 2020 | 15.73 | 15.78 | 15.73 | 15.78 | 154,000 | +0.09(+0.57%) |
Feb 13, 2020 | 15.71 | 15.73 | 15.65 | 15.69 | 109,464 | +0.09(+0.58%) |
Feb 12, 2020 | 15.62 | 15.64 | 15.58 | 15.60 | 121,134 | -0.02(-0.13%) |
Feb 11, 2020 | 15.68 | 15.68 | 15.56 | 15.62 | 125,905 | -0.04(-0.26%) |
Feb 10, 2020 | 15.68 | 15.71 | 15.65 | 15.66 | 197,705 | +0.02(+0.13%) |
Feb 07, 2020 | 15.65 | 15.68 | 15.59 | 15.64 | 160,700 | +0.04(+0.26%) |
Feb 06, 2020 | 15.57 | 15.63 | 15.55 | 15.60 | 104,021 | +0.07(+0.45%) |
Feb 05, 2020 | 15.50 | 15.54 | 15.47 | 15.53 | 202,620 | +0.05(+0.32%) |
Feb 04, 2020 | 15.57 | 15.58 | 15.43 | 15.48 | 156,600 | -0.23(-1.46%) |
Feb 03, 2020 | 15.74 | 15.74 | 15.65 | 15.71 | 163,755 | -0.10(-0.63%) |
Jan 31, 2020 | 15.85 | 15.85 | 15.74 | 15.81 | 106,700 | +0.11(+0.67%) |
Jan 30, 2020 | 15.75 | 15.80 | 15.67 | 15.70 | 129,063 | -0.01(-0.03%) |
Jan 29, 2020 | 15.63 | 15.72 | 15.62 | 15.71 | 113,621 | +0.08(+0.51%) |
Jan 28, 2020 | 15.71 | 15.73 | 15.61 | 15.63 | 232,196 | -0.14(-0.89%) |
Jan 27, 2020 | 15.80 | 15.82 | 15.70 | 15.77 | 278,611 | +0.10(+0.64%) |
Jan 24, 2020 | 15.57 | 15.70 | 15.54 | 15.67 | 625,800 | +0.11(+0.71%) |
Jan 23, 2020 | 15.53 | 15.62 | 15.53 | 15.56 | 181,601 | +0.03(+0.19%) |
Jan 22, 2020 | 15.53 | 15.55 | 15.48 | 15.53 | 86,546 | +0.02(+0.13%) |
Jan 21, 2020 | 15.44 | 15.55 | 15.41 | 15.51 | 251,368 | +0.00(+0.00%) |
Jan 17, 2020 | 15.51 | 15.57 | 15.48 | 15.51 | 151,100 | +0.02(+0.13%) |
Jan 16, 2020 | 15.50 | 15.50 | 15.41 | 15.49 | 137,284 | -0.01(-0.06%) |
Jan 15, 2020 | 15.48 | 15.54 | 15.42 | 15.50 | 317,750 | +0.09(+0.58%) |
Jan 14, 2020 | 15.39 | 15.42 | 15.35 | 15.41 | 226,504 | -0.02(-0.13%) |
Jan 13, 2020 | 15.49 | 15.49 | 15.42 | 15.43 | 642,029 | -0.12(-0.77%) |
Jan 10, 2020 | 15.46 | 15.57 | 15.45 | 15.55 | 160,200 | +0.11(+0.71%) |
Jan 09, 2020 | 15.44 | 15.50 | 15.39 | 15.44 | 142,346 | -0.10(-0.64%) |
Jan 08, 2020 | 15.72 | 15.74 | 15.46 | 15.54 | 667,886 | -0.12(-0.79%) |
Jan 07, 2020 | 15.75 | 15.75 | 15.60 | 15.66 | 182,877 | +0.07(+0.47%) |
Jan 06, 2020 | 15.71 | 15.71 | 15.55 | 15.59 | 207,738 | +0.16(+1.04%) |
Jan 03, 2020 | 15.42 | 15.46 | 15.37 | 15.43 | 171,800 | +0.20(+1.31%) |