Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.60 | 15.60 | 15.15 | 15.15 | 1,484,021 | -0.47(-3.01%) |
Mar 30, 2020 | 15.66 | 15.67 | 15.44 | 15.62 | 1,711,542 | +0.01(+0.06%) |
Mar 27, 2020 | 15.80 | 15.80 | 15.56 | 15.61 | 1,855,000 | -0.11(-0.70%) |
Mar 26, 2020 | 15.79 | 15.84 | 15.56 | 15.72 | 1,854,584 | +0.24(+1.55%) |
Mar 25, 2020 | 15.64 | 15.64 | 15.45 | 15.48 | 2,127,182 | -0.28(-1.78%) |
Mar 24, 2020 | 15.81 | 15.83 | 15.44 | 15.76 | 2,851,316 | +0.80(+5.35%) |
Mar 23, 2020 | 14.59 | 15.04 | 14.56 | 14.96 | 3,508,704 | +0.62(+4.32%) |
Mar 20, 2020 | 14.39 | 14.44 | 14.23 | 14.34 | 1,888,400 | +0.22(+1.56%) |
Mar 19, 2020 | 14.20 | 14.38 | 14.11 | 14.12 | 4,621,520 | -0.26(-1.81%) |
Mar 18, 2020 | 14.49 | 14.61 | 14.18 | 14.38 | 5,152,210 | -0.34(-2.31%) |
Mar 17, 2020 | 14.35 | 14.96 | 14.32 | 14.72 | 4,815,805 | +0.19(+1.31%) |
Mar 16, 2020 | 14.00 | 14.62 | 13.93 | 14.53 | 2,569,427 | -0.14(-0.95%) |
Mar 13, 2020 | 15.28 | 15.31 | 14.48 | 14.67 | 6,446,200 | -0.47(-3.10%) |
Mar 12, 2020 | 15.53 | 15.53 | 15.03 | 15.14 | 4,350,688 | -0.62(-3.93%) |
Mar 11, 2020 | 16.00 | 16.01 | 15.72 | 15.76 | 2,069,640 | -0.07(-0.44%) |
Mar 10, 2020 | 16.00 | 16.00 | 15.81 | 15.83 | 2,385,423 | -0.33(-2.04%) |
Mar 09, 2020 | 16.25 | 16.25 | 16.00 | 16.16 | 1,842,638 | +0.05(+0.31%) |
Mar 06, 2020 | 16.21 | 16.29 | 15.85 | 16.11 | 2,850,100 | -0.01(-0.06%) |
Mar 05, 2020 | 15.97 | 16.12 | 15.93 | 16.12 | 1,825,055 | +0.34(+2.15%) |
Mar 04, 2020 | 15.80 | 15.84 | 15.73 | 15.78 | 1,265,207 | +0.03(+0.19%) |
Mar 03, 2020 | 15.44 | 15.87 | 15.42 | 15.75 | 1,646,603 | +0.48(+3.14%) |
Mar 02, 2020 | 15.34 | 15.43 | 15.25 | 15.27 | 1,589,666 | +0.09(+0.59%) |
Feb 28, 2020 | 15.64 | 15.64 | 15.05 | 15.18 | 2,997,900 | -0.58(-3.68%) |
Feb 27, 2020 | 15.92 | 15.98 | 15.74 | 15.76 | 2,150,072 | +0.00(+0.00%) |
Feb 26, 2020 | 15.74 | 15.89 | 15.65 | 15.76 | 1,141,010 | +0.07(+0.45%) |
Feb 25, 2020 | 15.88 | 15.96 | 15.64 | 15.69 | 1,805,320 | -0.29(-1.81%) |
Feb 24, 2020 | 16.21 | 16.22 | 15.89 | 15.98 | 2,103,957 | +0.15(+0.95%) |
Feb 21, 2020 | 15.80 | 15.88 | 15.77 | 15.83 | 1,063,600 | +0.24(+1.54%) |
Feb 20, 2020 | 15.55 | 15.63 | 15.54 | 15.59 | 784,855 | +0.06(+0.39%) |
Feb 19, 2020 | 15.45 | 15.53 | 15.43 | 15.53 | 521,751 | +0.09(+0.58%) |
Feb 18, 2020 | 15.33 | 15.45 | 15.29 | 15.44 | 439,079 | +0.20(+1.31%) |
Feb 14, 2020 | 15.21 | 15.25 | 15.21 | 15.24 | 627,200 | +0.07(+0.46%) |
Feb 13, 2020 | 15.16 | 15.20 | 15.14 | 15.17 | 520,132 | +0.08(+0.53%) |
Feb 12, 2020 | 15.08 | 15.12 | 15.06 | 15.09 | 252,042 | +0.00(+0.00%) |
Feb 11, 2020 | 15.14 | 15.15 | 15.04 | 15.09 | 680,004 | -0.06(-0.40%) |
Feb 10, 2020 | 15.17 | 15.18 | 15.13 | 15.15 | 588,712 | +0.04(+0.26%) |
Feb 07, 2020 | 15.11 | 15.15 | 15.06 | 15.11 | 630,700 | +0.03(+0.20%) |
Feb 06, 2020 | 15.06 | 15.10 | 15.04 | 15.08 | 543,500 | +0.08(+0.53%) |
Feb 05, 2020 | 14.98 | 15.02 | 14.95 | 15.00 | 672,078 | +0.03(+0.20%) |
Feb 04, 2020 | 15.03 | 15.04 | 14.92 | 14.97 | 765,024 | -0.21(-1.38%) |
Feb 03, 2020 | 15.21 | 15.21 | 15.12 | 15.18 | 987,568 | -0.09(-0.59%) |
Jan 31, 2020 | 15.23 | 15.30 | 15.22 | 15.27 | 777,400 | +0.08(+0.53%) |
Jan 30, 2020 | 15.21 | 15.27 | 15.14 | 15.19 | 865,834 | +0.00(+0.00%) |
Jan 29, 2020 | 15.11 | 15.19 | 15.09 | 15.19 | 526,781 | +0.08(+0.53%) |
Jan 28, 2020 | 15.17 | 15.20 | 15.09 | 15.11 | 371,674 | -0.13(-0.85%) |
Jan 27, 2020 | 15.27 | 15.27 | 15.18 | 15.24 | 896,652 | +0.11(+0.73%) |
Jan 24, 2020 | 15.03 | 15.17 | 15.02 | 15.13 | 736,500 | +0.08(+0.53%) |
Jan 23, 2020 | 15.01 | 15.10 | 15.00 | 15.05 | 411,635 | +0.04(+0.27%) |
Jan 22, 2020 | 14.99 | 15.01 | 14.97 | 15.01 | 359,214 | +0.01(+0.07%) |
Jan 21, 2020 | 14.91 | 15.02 | 14.88 | 15.00 | 584,385 | +0.01(+0.07%) |
Jan 17, 2020 | 14.98 | 15.04 | 14.96 | 14.99 | 440,500 | +0.03(+0.20%) |
Jan 16, 2020 | 14.96 | 14.98 | 14.90 | 14.96 | 405,395 | -0.02(-0.13%) |
Jan 15, 2020 | 14.96 | 15.00 | 14.91 | 14.98 | 395,216 | +0.09(+0.60%) |
Jan 14, 2020 | 14.85 | 14.90 | 14.83 | 14.89 | 567,412 | -0.02(-0.13%) |
Jan 13, 2020 | 14.96 | 14.97 | 14.91 | 14.91 | 695,723 | -0.11(-0.73%) |
Jan 10, 2020 | 14.95 | 15.05 | 14.95 | 15.02 | 394,600 | +0.09(+0.60%) |
Jan 09, 2020 | 14.93 | 14.97 | 14.87 | 14.93 | 502,085 | -0.09(-0.60%) |
Jan 08, 2020 | 15.19 | 15.19 | 14.95 | 15.02 | 3,292,666 | -0.12(-0.79%) |
Jan 07, 2020 | 15.09 | 15.15 | 15.08 | 15.14 | 719,633 | +0.06(+0.40%) |
Jan 06, 2020 | 15.18 | 15.18 | 15.03 | 15.08 | 779,179 | +0.16(+1.07%) |
Jan 03, 2020 | 14.91 | 14.99 | 14.87 | 14.92 | 794,300 | +0.21(+1.43%) |