Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.46 | 16.89 | 16.39 | 16.76 | 1,083,090 | +0.29(+1.79%) |
Mar 30, 2020 | 15.54 | 16.63 | 15.38 | 16.46 | 1,181,310 | +1.07(+6.98%) |
Mar 27, 2020 | 15.30 | 15.78 | 15.05 | 15.39 | 1,375,083 | -0.08(-0.50%) |
Mar 26, 2020 | 15.88 | 16.07 | 15.30 | 15.47 | 1,330,843 | -0.51(-3.20%) |
Mar 25, 2020 | 15.41 | 16.80 | 15.25 | 15.98 | 850,393 | +0.56(+3.65%) |
Mar 24, 2020 | 15.20 | 15.64 | 14.98 | 15.41 | 829,803 | +0.65(+4.40%) |
Mar 23, 2020 | 15.60 | 15.94 | 14.47 | 14.77 | 1,047,661 | -0.92(-5.86%) |
Mar 20, 2020 | 15.68 | 16.10 | 15.15 | 15.68 | 1,491,414 | +0.09(+0.56%) |
Mar 19, 2020 | 15.98 | 16.53 | 15.33 | 15.60 | 1,202,251 | -0.38(-2.39%) |
Mar 18, 2020 | 14.70 | 16.54 | 14.36 | 15.98 | 1,155,126 | +0.43(+2.79%) |
Mar 17, 2020 | 14.58 | 15.68 | 14.48 | 15.54 | 1,171,406 | +1.15(+8.01%) |
Mar 16, 2020 | 14.25 | 15.16 | 13.92 | 14.39 | 893,249 | -1.27(-8.08%) |
Mar 13, 2020 | 14.60 | 15.66 | 14.44 | 15.66 | 746,803 | +1.18(+8.14%) |
Mar 12, 2020 | 14.02 | 15.05 | 13.31 | 14.48 | 847,874 | -0.37(-2.48%) |
Mar 11, 2020 | 14.96 | 15.23 | 14.85 | 14.85 | 515,528 | -0.52(-3.37%) |
Mar 10, 2020 | 15.18 | 15.54 | 14.98 | 15.37 | 1,219,596 | +0.54(+3.67%) |
Mar 09, 2020 | 15.45 | 15.45 | 14.71 | 14.82 | 1,194,825 | -0.67(-4.35%) |
Mar 06, 2020 | 14.99 | 15.60 | 14.89 | 15.49 | 851,812 | +0.02(+0.11%) |
Mar 05, 2020 | 15.75 | 15.95 | 15.42 | 15.48 | 934,638 | -0.70(-4.32%) |
Mar 04, 2020 | 15.97 | 16.20 | 15.60 | 16.18 | 380,601 | +0.46(+2.91%) |
Mar 03, 2020 | 15.86 | 16.33 | 15.49 | 15.72 | 894,485 | -0.09(-0.60%) |
Mar 02, 2020 | 15.57 | 15.82 | 15.21 | 15.81 | 582,760 | +0.35(+2.29%) |
Feb 28, 2020 | 15.20 | 15.51 | 14.82 | 15.46 | 985,497 | -0.17(-1.10%) |
Feb 27, 2020 | 16.02 | 16.34 | 15.62 | 15.63 | 899,698 | -0.81(-4.93%) |
Feb 26, 2020 | 17.39 | 17.39 | 16.37 | 16.44 | 468,178 | -0.82(-4.75%) |
Feb 25, 2020 | 17.91 | 17.99 | 17.12 | 17.26 | 684,035 | -0.56(-3.15%) |
Feb 24, 2020 | 18.14 | 18.20 | 17.58 | 17.83 | 1,030,900 | -0.84(-4.49%) |
Feb 21, 2020 | 18.83 | 18.93 | 18.53 | 18.66 | 749,752 | -0.22(-1.14%) |
Feb 20, 2020 | 18.74 | 18.90 | 18.67 | 18.88 | 992,584 | -0.07(-0.36%) |
Feb 19, 2020 | 19.10 | 19.16 | 18.92 | 18.95 | 442,913 | -0.06(-0.32%) |
Feb 18, 2020 | 18.92 | 19.15 | 18.87 | 19.01 | 441,832 | -0.02(-0.09%) |
Feb 14, 2020 | 19.42 | 19.42 | 19.01 | 19.03 | 247,793 | -0.40(-2.04%) |
Feb 13, 2020 | 19.35 | 19.47 | 19.28 | 19.42 | 519,043 | -0.07(-0.35%) |
Feb 12, 2020 | 19.51 | 19.66 | 19.33 | 19.49 | 497,444 | +0.16(+0.80%) |
Feb 11, 2020 | 19.47 | 19.67 | 19.17 | 19.34 | 322,176 | -0.05(-0.27%) |
Feb 10, 2020 | 19.91 | 20.02 | 19.37 | 19.39 | 243,160 | -0.61(-3.06%) |
Feb 07, 2020 | 19.91 | 20.11 | 19.69 | 20.00 | 533,352 | +0.03(+0.17%) |
Feb 06, 2020 | 19.89 | 20.06 | 19.69 | 19.97 | 426,090 | +0.11(+0.57%) |
Feb 05, 2020 | 19.83 | 19.97 | 19.67 | 19.85 | 439,292 | +0.32(+1.64%) |
Feb 04, 2020 | 19.96 | 19.96 | 19.52 | 19.53 | 735,821 | -0.19(-0.96%) |
Feb 03, 2020 | 19.39 | 19.79 | 19.38 | 19.72 | 493,310 | +0.50(+2.60%) |
Jan 31, 2020 | 20.09 | 20.12 | 19.08 | 19.22 | 721,717 | -1.02(-5.03%) |
Jan 30, 2020 | 19.83 | 20.35 | 19.75 | 20.24 | 539,942 | +0.51(+2.58%) |
Jan 29, 2020 | 19.22 | 20.24 | 19.20 | 19.73 | 717,661 | +0.23(+1.20%) |
Jan 28, 2020 | 19.60 | 19.73 | 19.45 | 19.50 | 333,143 | +0.03(+0.13%) |
Jan 27, 2020 | 19.29 | 19.61 | 19.22 | 19.47 | 275,247 | -0.16(-0.79%) |
Jan 24, 2020 | 19.93 | 20.13 | 19.49 | 19.63 | 348,231 | -0.27(-1.34%) |
Jan 23, 2020 | 19.88 | 19.97 | 19.61 | 19.90 | 544,055 | -0.02(-0.09%) |
Jan 22, 2020 | 20.13 | 20.15 | 19.86 | 19.91 | 708,790 | -0.20(-0.99%) |
Jan 21, 2020 | 20.27 | 20.38 | 20.02 | 20.11 | 538,060 | -0.33(-1.60%) |
Jan 17, 2020 | 20.47 | 20.54 | 20.23 | 20.44 | 450,639 | -0.08(-0.38%) |
Jan 16, 2020 | 20.61 | 20.73 | 20.47 | 20.52 | 599,968 | +0.09(+0.42%) |
Jan 15, 2020 | 20.25 | 20.54 | 20.09 | 20.43 | 1,089,997 | +0.28(+1.41%) |
Jan 14, 2020 | 19.85 | 20.22 | 19.72 | 20.15 | 678,693 | +0.31(+1.57%) |
Jan 13, 2020 | 19.56 | 19.85 | 19.56 | 19.84 | 341,670 | +0.26(+1.32%) |
Jan 10, 2020 | 19.43 | 19.72 | 19.27 | 19.58 | 525,475 | +0.21(+1.07%) |
Jan 09, 2020 | 19.50 | 19.57 | 19.28 | 19.37 | 696,254 | +0.03(+0.13%) |
Jan 08, 2020 | 19.31 | 19.56 | 19.21 | 19.34 | 373,886 | -0.04(-0.22%) |
Jan 07, 2020 | 19.22 | 19.43 | 19.05 | 19.39 | 358,960 | +0.21(+1.08%) |
Jan 06, 2020 | 19.09 | 19.22 | 18.75 | 19.18 | 714,221 | -0.15(-0.76%) |
Jan 03, 2020 | 18.91 | 19.38 | 18.77 | 19.33 | 577,837 | +0.24(+1.27%) |