Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.66 | 15.90 | 14.49 | 14.68 | 79,953 | -0.03(-0.18%) |
Mar 30, 2020 | 13.71 | 14.78 | 13.56 | 14.70 | 26,210 | +1.08(+7.96%) |
Mar 27, 2020 | 13.91 | 14.22 | 13.62 | 13.62 | 16,207 | -0.60(-4.19%) |
Mar 26, 2020 | 13.80 | 14.30 | 13.67 | 14.22 | 38,580 | +0.23(+1.65%) |
Mar 25, 2020 | 13.76 | 14.33 | 13.51 | 13.98 | 50,369 | +0.21(+1.55%) |
Mar 24, 2020 | 14.34 | 14.34 | 13.55 | 13.77 | 28,157 | -0.87(-5.95%) |
Mar 23, 2020 | 14.08 | 14.64 | 13.42 | 14.64 | 19,886 | +0.60(+4.30%) |
Mar 20, 2020 | 14.06 | 14.34 | 13.37 | 14.04 | 38,830 | -0.25(-1.74%) |
Mar 19, 2020 | 14.51 | 14.51 | 14.04 | 14.29 | 16,443 | -0.26(-1.77%) |
Mar 18, 2020 | 14.89 | 15.05 | 13.69 | 14.54 | 25,788 | -1.02(-6.56%) |
Mar 17, 2020 | 13.88 | 15.57 | 13.25 | 15.57 | 28,356 | +1.88(+13.77%) |
Mar 16, 2020 | 14.09 | 14.44 | 13.43 | 13.68 | 30,330 | -1.06(-7.17%) |
Mar 13, 2020 | 15.35 | 15.45 | 14.48 | 14.74 | 24,988 | +0.06(+0.42%) |
Mar 12, 2020 | 14.75 | 14.94 | 14.18 | 14.68 | 46,342 | -0.48(-3.14%) |
Mar 11, 2020 | 14.66 | 15.47 | 14.66 | 15.15 | 13,614 | +0.50(+3.43%) |
Mar 10, 2020 | 15.13 | 15.76 | 14.40 | 14.65 | 178,955 | -0.40(-2.69%) |
Mar 09, 2020 | 16.08 | 16.08 | 14.59 | 15.05 | 36,614 | -1.28(-7.82%) |
Mar 06, 2020 | 16.66 | 17.00 | 16.08 | 16.33 | 26,124 | -0.51(-3.03%) |
Mar 05, 2020 | 17.13 | 17.13 | 16.51 | 16.84 | 23,909 | -0.37(-2.15%) |
Mar 04, 2020 | 17.42 | 17.42 | 17.17 | 17.21 | 18,851 | -0.04(-0.25%) |
Mar 03, 2020 | 18.38 | 18.44 | 16.82 | 17.26 | 48,875 | -1.15(-6.26%) |
Mar 02, 2020 | 17.98 | 18.49 | 17.63 | 18.41 | 12,707 | +0.40(+2.20%) |
Feb 28, 2020 | 18.00 | 18.18 | 17.65 | 18.01 | 21,694 | -0.22(-1.21%) |
Feb 27, 2020 | 18.40 | 18.59 | 18.07 | 18.23 | 16,093 | -0.31(-1.66%) |
Feb 26, 2020 | 18.69 | 18.69 | 18.42 | 18.54 | 2,080 | -0.02(-0.09%) |
Feb 25, 2020 | 18.74 | 19.10 | 18.53 | 18.56 | 6,238 | -0.32(-1.68%) |
Feb 24, 2020 | 18.37 | 19.04 | 18.37 | 18.88 | 11,648 | -0.23(-1.20%) |
Feb 21, 2020 | 19.14 | 19.15 | 18.56 | 19.10 | 11,812 | +0.04(+0.23%) |
Feb 20, 2020 | 18.88 | 19.22 | 18.78 | 19.06 | 5,913 | -0.08(-0.41%) |
Feb 19, 2020 | 19.14 | 19.25 | 18.85 | 19.14 | 8,670 | +0.04(+0.23%) |
Feb 18, 2020 | 19.13 | 19.13 | 19.02 | 19.10 | 2,252 | -0.04(-0.18%) |
Feb 14, 2020 | 18.93 | 19.22 | 18.71 | 19.13 | 14,652 | +0.04(+0.23%) |
Feb 13, 2020 | 19.13 | 19.13 | 18.39 | 19.09 | 12,435 | -0.09(-0.46%) |
Feb 12, 2020 | 19.20 | 19.20 | 18.91 | 19.18 | 15,014 | +0.03(+0.14%) |
Feb 11, 2020 | 19.35 | 19.36 | 19.06 | 19.15 | 6,586 | -0.18(-0.96%) |
Feb 10, 2020 | 19.03 | 19.34 | 18.80 | 19.33 | 18,829 | +0.32(+1.67%) |
Feb 07, 2020 | 18.93 | 19.26 | 18.93 | 19.02 | 6,701 | +0.04(+0.23%) |
Feb 06, 2020 | 19.09 | 19.28 | 18.96 | 18.97 | 19,121 | -0.08(-0.42%) |
Feb 05, 2020 | 18.46 | 19.34 | 18.35 | 19.05 | 88,864 | +0.61(+3.29%) |
Feb 04, 2020 | 18.52 | 18.72 | 18.28 | 18.44 | 163,625 | -0.08(-0.43%) |
Feb 03, 2020 | 18.58 | 18.58 | 18.49 | 18.52 | 49,433 | -0.05(-0.28%) |
Jan 31, 2020 | 18.74 | 18.74 | 18.53 | 18.58 | 12,153 | -0.25(-1.31%) |
Jan 30, 2020 | 18.91 | 18.93 | 18.66 | 18.82 | 222,231 | -0.16(-0.84%) |
Jan 29, 2020 | 19.11 | 19.25 | 18.98 | 18.98 | 67,720 | +0.06(+0.33%) |
Jan 28, 2020 | 18.99 | 19.01 | 18.76 | 18.92 | 5,252 | -0.06(-0.32%) |
Jan 27, 2020 | 18.66 | 19.18 | 18.59 | 18.98 | 25,888 | +0.23(+1.22%) |
Jan 24, 2020 | 18.79 | 18.79 | 18.75 | 18.75 | 1,476 | -0.04(-0.19%) |
Jan 23, 2020 | 18.83 | 18.83 | 18.72 | 18.79 | 10,714 | +0.00(+0.00%) |
Jan 22, 2020 | 18.85 | 18.94 | 18.79 | 18.79 | 26,077 | -0.14(-0.74%) |
Jan 21, 2020 | 18.93 | 19.05 | 18.89 | 18.93 | 11,981 | -0.18(-0.97%) |
Jan 17, 2020 | 19.08 | 19.32 | 19.08 | 19.11 | 8,518 | +0.18(+0.98%) |
Jan 16, 2020 | 18.80 | 19.13 | 18.77 | 18.93 | 51,175 | +0.04(+0.19%) |
Jan 15, 2020 | 19.06 | 19.31 | 18.86 | 18.89 | 18,778 | -0.19(-1.01%) |
Jan 14, 2020 | 18.88 | 19.37 | 18.88 | 19.09 | 100,012 | +0.15(+0.79%) |
Jan 13, 2020 | 19.28 | 19.35 | 18.79 | 18.94 | 95,194 | -0.17(-0.90%) |
Jan 10, 2020 | 19.34 | 19.37 | 18.93 | 19.11 | 31,121 | -0.23(-1.21%) |
Jan 09, 2020 | 19.59 | 19.72 | 19.24 | 19.34 | 41,214 | -0.26(-1.35%) |
Jan 08, 2020 | 19.67 | 19.67 | 19.28 | 19.61 | 16,130 | -0.10(-0.49%) |
Jan 07, 2020 | 19.82 | 19.90 | 19.46 | 19.70 | 20,421 | -0.36(-1.78%) |
Jan 06, 2020 | 19.97 | 20.23 | 19.97 | 20.06 | 26,283 | -0.00(-0.02%) |
Jan 03, 2020 | 19.65 | 20.24 | 19.18 | 20.06 | 53,725 | +0.26(+1.29%) |