Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.66 | 15.87 | 14.86 | 15.59 | 2,326 | -0.51(-3.14%) |
Mar 30, 2020 | 15.02 | 16.10 | 14.97 | 16.10 | 2,081 | +1.01(+6.68%) |
Mar 27, 2020 | 15.50 | 15.59 | 14.62 | 15.09 | 3,796 | -0.30(-1.95%) |
Mar 26, 2020 | 16.21 | 16.21 | 15.39 | 15.39 | 1,220 | -0.19(-1.19%) |
Mar 25, 2020 | 15.49 | 15.85 | 14.93 | 15.58 | 1,024 | -0.14(-0.88%) |
Mar 24, 2020 | 15.51 | 15.71 | 15.32 | 15.71 | 3,628 | +0.80(+5.36%) |
Mar 23, 2020 | 14.68 | 15.07 | 14.65 | 14.92 | 2,828 | -0.14(-0.91%) |
Mar 20, 2020 | 15.06 | 15.94 | 15.05 | 15.05 | 4,750 | -0.11(-0.70%) |
Mar 19, 2020 | 14.16 | 15.16 | 14.16 | 15.16 | 1,463 | +0.68(+4.69%) |
Mar 18, 2020 | 15.13 | 15.13 | 14.32 | 14.48 | 89,393 | -0.73(-4.82%) |
Mar 17, 2020 | 15.26 | 15.36 | 15.21 | 15.21 | 1,916 | -0.39(-2.52%) |
Mar 16, 2020 | 14.50 | 15.86 | 14.50 | 15.61 | 4,192 | -0.48(-2.96%) |
Mar 13, 2020 | 16.15 | 16.55 | 15.55 | 16.08 | 7,073 | -0.10(-0.60%) |
Mar 12, 2020 | 16.19 | 16.61 | 16.12 | 16.18 | 3,326 | -0.20(-1.24%) |
Mar 11, 2020 | 16.45 | 17.09 | 16.22 | 16.38 | 7,052 | -1.23(-7.00%) |
Mar 10, 2020 | 17.45 | 17.62 | 17.34 | 17.62 | 3,876 | +1.17(+7.13%) |
Mar 09, 2020 | 16.40 | 16.83 | 16.40 | 16.44 | 5,134 | -1.07(-6.12%) |
Mar 06, 2020 | 17.38 | 17.56 | 17.35 | 17.52 | 844 | +0.18(+1.01%) |
Mar 05, 2020 | 17.62 | 17.81 | 17.34 | 17.34 | 7,079 | -1.15(-6.22%) |
Mar 04, 2020 | 18.25 | 18.49 | 18.05 | 18.49 | 3,353 | +0.75(+4.22%) |
Mar 03, 2020 | 17.32 | 18.39 | 17.32 | 17.74 | 14,291 | -0.77(-4.14%) |
Mar 02, 2020 | 17.51 | 18.51 | 17.51 | 18.51 | 1,734 | +0.82(+4.65%) |
Feb 28, 2020 | 17.80 | 17.89 | 17.59 | 17.69 | 6,967 | -0.17(-0.98%) |
Feb 27, 2020 | 17.99 | 18.30 | 17.73 | 17.86 | 13,215 | -0.56(-3.04%) |
Feb 26, 2020 | 18.70 | 18.70 | 18.42 | 18.42 | 535 | -0.05(-0.27%) |
Feb 25, 2020 | 18.87 | 18.92 | 18.47 | 18.47 | 439 | -0.40(-2.09%) |
Feb 24, 2020 | 19.02 | 19.02 | 18.82 | 18.87 | 18,318 | -0.59(-3.04%) |
Feb 21, 2020 | 19.43 | 19.55 | 19.43 | 19.46 | 38,637 | -0.02(-0.12%) |
Feb 20, 2020 | 19.23 | 19.48 | 19.23 | 19.48 | 3,725 | +0.20(+1.05%) |
Feb 19, 2020 | 19.18 | 19.28 | 19.18 | 19.28 | 367 | +0.18(+0.93%) |
Feb 18, 2020 | 19.18 | 19.18 | 19.08 | 19.10 | 1,222 | -0.04(-0.19%) |
Feb 14, 2020 | 19.14 | 19.14 | 19.14 | 19.14 | 105 | -0.06(-0.32%) |
Feb 13, 2020 | 19.20 | 19.25 | 19.20 | 19.20 | 1,024 | -0.02(-0.11%) |
Feb 12, 2020 | 19.11 | 19.22 | 19.11 | 19.22 | 745 | +0.10(+0.53%) |
Feb 11, 2020 | 18.88 | 19.14 | 18.88 | 19.12 | 1,620 | +0.18(+0.95%) |
Feb 10, 2020 | 18.70 | 18.95 | 18.70 | 18.93 | 1,481 | -0.00(-0.02%) |
Feb 07, 2020 | 19.04 | 19.04 | 18.94 | 18.94 | 950 | -0.29(-1.48%) |
Feb 06, 2020 | 19.32 | 19.32 | 19.20 | 19.22 | 1,164 | -0.09(-0.45%) |
Feb 05, 2020 | 19.04 | 19.32 | 19.04 | 19.31 | 1,624 | +0.17(+0.87%) |
Feb 04, 2020 | 19.24 | 19.24 | 19.15 | 19.15 | 6,780 | +0.05(+0.27%) |
Feb 03, 2020 | 18.86 | 19.30 | 18.86 | 19.09 | 3,520 | +0.23(+1.22%) |
Jan 31, 2020 | 19.09 | 19.09 | 18.86 | 18.86 | 3,906 | -0.41(-2.14%) |
Jan 30, 2020 | 19.21 | 19.28 | 19.14 | 19.28 | 2,470 | +0.04(+0.22%) |
Jan 29, 2020 | 19.38 | 19.38 | 19.23 | 19.23 | 1,138 | -0.20(-1.05%) |
Jan 28, 2020 | 19.40 | 19.52 | 19.34 | 19.44 | 15,235 | +0.22(+1.13%) |
Jan 27, 2020 | 19.18 | 19.28 | 19.18 | 19.22 | 1,759 | -0.16(-0.82%) |
Jan 24, 2020 | 19.29 | 19.38 | 19.29 | 19.38 | 2,322 | -0.16(-0.83%) |
Jan 23, 2020 | 19.44 | 19.54 | 19.44 | 19.54 | 461 | +0.04(+0.19%) |
Jan 22, 2020 | 19.62 | 19.62 | 19.50 | 19.50 | 718 | +0.02(+0.10%) |
Jan 21, 2020 | 19.37 | 19.50 | 19.37 | 19.49 | 1,222 | -0.04(-0.21%) |
Jan 17, 2020 | 19.69 | 19.69 | 19.52 | 19.53 | 2,744 | -0.14(-0.71%) |
Jan 16, 2020 | 19.74 | 19.74 | 19.67 | 19.67 | 2,758 | +0.12(+0.63%) |
Jan 15, 2020 | 19.51 | 19.54 | 19.51 | 19.54 | 1,141 | +0.04(+0.20%) |
Jan 14, 2020 | 19.57 | 19.57 | 19.50 | 19.50 | 515 | +0.05(+0.27%) |
Jan 13, 2020 | 19.31 | 19.48 | 19.31 | 19.45 | 4,962 | +0.09(+0.45%) |
Jan 10, 2020 | 19.38 | 19.38 | 19.33 | 19.36 | 5,278 | -0.10(-0.52%) |
Jan 09, 2020 | 19.47 | 19.51 | 19.43 | 19.47 | 4,925 | -0.03(-0.14%) |
Jan 08, 2020 | 19.67 | 19.67 | 19.49 | 19.49 | 3,722 | -0.03(-0.14%) |
Jan 07, 2020 | 19.52 | 19.52 | 19.52 | 19.52 | 214 | -0.03(-0.18%) |
Jan 06, 2020 | 19.26 | 19.58 | 19.26 | 19.55 | 11,960 | +0.03(+0.18%) |
Jan 03, 2020 | 19.49 | 19.52 | 19.48 | 19.52 | 1,055 | -0.08(-0.40%) |