Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.39 | 15.39 | 15.30 | 15.30 | 1,026 | +0.59(+4.03%) |
Mar 30, 2020 | 14.99 | 15.39 | 14.43 | 14.71 | 4,667 | -0.08(-0.55%) |
Mar 27, 2020 | 15.20 | 15.20 | 14.60 | 14.79 | 2,800 | -0.71(-4.58%) |
Mar 26, 2020 | 15.43 | 15.50 | 15.26 | 15.50 | 2,294 | +0.30(+1.95%) |
Mar 25, 2020 | 14.87 | 15.20 | 14.87 | 15.20 | 4,001 | +0.72(+5.00%) |
Mar 24, 2020 | 15.17 | 15.17 | 14.48 | 14.48 | 1,017 | +0.21(+1.50%) |
Mar 23, 2020 | 14.26 | 14.46 | 14.20 | 14.27 | 3,271 | -0.32(-2.18%) |
Mar 20, 2020 | 15.08 | 15.08 | 14.58 | 14.58 | 2,415 | -0.40(-2.65%) |
Mar 19, 2020 | 14.69 | 15.20 | 14.69 | 14.98 | 3,170 | +1.12(+8.06%) |
Mar 18, 2020 | 14.41 | 14.41 | 13.86 | 13.86 | 2,592 | -0.98(-6.62%) |
Mar 17, 2020 | 14.34 | 15.16 | 14.34 | 14.85 | 4,379 | +0.14(+0.98%) |
Mar 16, 2020 | 13.02 | 14.72 | 13.02 | 14.70 | 2,061 | +0.16(+1.13%) |
Mar 13, 2020 | 14.69 | 15.07 | 14.24 | 14.54 | 8,857 | +1.62(+12.58%) |
Mar 12, 2020 | 14.69 | 14.99 | 12.76 | 12.92 | 29,575 | -2.70(-17.30%) |
Mar 11, 2020 | 16.08 | 16.08 | 15.62 | 15.62 | 2,913 | -0.26(-1.66%) |
Mar 10, 2020 | 15.91 | 16.42 | 15.66 | 15.88 | 104,571 | +1.04(+7.04%) |
Mar 09, 2020 | 15.35 | 15.67 | 14.75 | 14.84 | 7,480 | -2.81(-15.92%) |
Mar 06, 2020 | 17.50 | 17.83 | 17.39 | 17.65 | 5,636 | -0.25(-1.37%) |
Mar 05, 2020 | 18.17 | 18.30 | 17.67 | 17.89 | 10,428 | -0.09(-0.53%) |
Mar 04, 2020 | 17.88 | 18.33 | 17.88 | 17.99 | 5,859 | -0.03(-0.18%) |
Mar 03, 2020 | 17.94 | 18.32 | 17.94 | 18.02 | 3,431 | -0.13(-0.70%) |
Mar 02, 2020 | 18.24 | 18.24 | 17.70 | 18.15 | 6,041 | +0.28(+1.59%) |
Feb 28, 2020 | 17.89 | 17.98 | 17.56 | 17.86 | 7,448 | -0.40(-2.18%) |
Feb 27, 2020 | 18.10 | 18.57 | 18.08 | 18.26 | 20,137 | -0.45(-2.39%) |
Feb 26, 2020 | 18.63 | 18.93 | 18.52 | 18.71 | 8,402 | +0.07(+0.39%) |
Feb 25, 2020 | 18.76 | 18.84 | 18.52 | 18.64 | 3,720 | +0.04(+0.20%) |
Feb 24, 2020 | 18.99 | 18.99 | 18.55 | 18.60 | 5,771 | -0.48(-2.53%) |
Feb 21, 2020 | 19.16 | 19.25 | 18.99 | 19.08 | 4,428 | -0.07(-0.39%) |
Feb 20, 2020 | 19.08 | 19.24 | 19.06 | 19.15 | 7,048 | +0.12(+0.63%) |
Feb 19, 2020 | 19.11 | 19.20 | 19.03 | 19.04 | 4,787 | -0.09(-0.49%) |
Feb 18, 2020 | 19.24 | 19.26 | 19.08 | 19.13 | 1,979 | -0.12(-0.62%) |
Feb 14, 2020 | 19.33 | 19.33 | 19.25 | 19.25 | 1,006 | +0.14(+0.75%) |
Feb 13, 2020 | 19.09 | 19.37 | 19.09 | 19.11 | 5,579 | -0.25(-1.30%) |
Feb 12, 2020 | 19.24 | 19.51 | 19.22 | 19.36 | 3,118 | -0.02(-0.09%) |
Feb 11, 2020 | 19.46 | 19.67 | 19.37 | 19.37 | 3,596 | -0.20(-1.04%) |
Feb 10, 2020 | 19.54 | 19.70 | 19.40 | 19.58 | 1,532 | +0.10(+0.51%) |
Feb 07, 2020 | 19.27 | 19.77 | 19.27 | 19.48 | 4,227 | +0.20(+1.05%) |
Feb 06, 2020 | 19.42 | 19.82 | 19.27 | 19.27 | 1,880 | -0.25(-1.27%) |
Feb 05, 2020 | 19.87 | 19.87 | 19.52 | 19.52 | 2,452 | -0.33(-1.65%) |
Feb 04, 2020 | 19.71 | 20.02 | 19.68 | 19.85 | 2,257 | +0.00(+0.00%) |
Feb 03, 2020 | 20.07 | 20.07 | 19.62 | 19.85 | 3,460 | +0.11(+0.56%) |
Jan 31, 2020 | 19.94 | 19.98 | 19.64 | 19.74 | 5,133 | -0.21(-1.06%) |
Jan 30, 2020 | 20.06 | 20.09 | 19.95 | 19.95 | 1,451 | +0.14(+0.68%) |
Jan 29, 2020 | 19.80 | 19.85 | 19.71 | 19.82 | 10,488 | -0.13(-0.67%) |
Jan 28, 2020 | 19.82 | 20.08 | 19.82 | 19.95 | 1,358 | +0.00(+0.00%) |
Jan 27, 2020 | 20.07 | 20.07 | 19.94 | 19.95 | 2,172 | -0.23(-1.16%) |
Jan 24, 2020 | 20.11 | 20.23 | 19.96 | 20.18 | 2,214 | -0.05(-0.27%) |
Jan 23, 2020 | 20.37 | 20.37 | 20.16 | 20.24 | 3,769 | -0.05(-0.24%) |
Jan 22, 2020 | 20.18 | 20.43 | 20.18 | 20.29 | 1,473 | +0.03(+0.15%) |
Jan 21, 2020 | 20.35 | 20.35 | 20.22 | 20.26 | 1,150 | -0.09(-0.42%) |
Jan 17, 2020 | 20.43 | 20.43 | 20.29 | 20.34 | 4,428 | -0.12(-0.60%) |
Jan 16, 2020 | 20.37 | 20.60 | 20.37 | 20.47 | 6,973 | +0.19(+0.96%) |
Jan 15, 2020 | 20.36 | 20.36 | 20.23 | 20.27 | 1,062 | +0.07(+0.35%) |
Jan 14, 2020 | 20.07 | 20.27 | 20.07 | 20.20 | 2,176 | +0.06(+0.29%) |
Jan 13, 2020 | 19.86 | 20.14 | 19.86 | 20.14 | 2,530 | +0.27(+1.37%) |
Jan 10, 2020 | 19.91 | 19.92 | 19.87 | 19.87 | 1,308 | -0.01(-0.07%) |
Jan 09, 2020 | 19.88 | 19.88 | 19.88 | 19.88 | 1,244 | +0.07(+0.38%) |
Jan 08, 2020 | 19.85 | 19.91 | 19.62 | 19.81 | 4,241 | +0.01(+0.03%) |
Jan 07, 2020 | 19.60 | 19.97 | 19.57 | 19.81 | 7,302 | -0.01(-0.05%) |
Jan 06, 2020 | 19.79 | 19.82 | 19.53 | 19.82 | 4,871 | -0.24(-1.21%) |
Jan 03, 2020 | 19.94 | 20.13 | 19.87 | 20.06 | 8,756 | -0.04(-0.22%) |