Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.51 | 15.36 | 14.18 | 15.22 | 403,607 | +0.72(+4.97%) |
Mar 30, 2020 | 14.21 | 14.56 | 13.36 | 14.50 | 260,223 | +0.46(+3.28%) |
Mar 27, 2020 | 14.20 | 14.81 | 13.76 | 14.04 | 280,500 | -0.51(-3.51%) |
Mar 26, 2020 | 14.69 | 15.29 | 14.36 | 14.55 | 272,549 | -0.04(-0.27%) |
Mar 25, 2020 | 14.32 | 14.84 | 14.00 | 14.59 | 274,761 | +0.22(+1.53%) |
Mar 24, 2020 | 14.30 | 14.53 | 13.86 | 14.37 | 282,130 | +0.39(+2.79%) |
Mar 23, 2020 | 14.39 | 14.55 | 13.09 | 13.98 | 228,096 | -0.15(-1.06%) |
Mar 20, 2020 | 14.77 | 15.03 | 14.02 | 14.13 | 401,400 | -0.53(-3.62%) |
Mar 19, 2020 | 14.35 | 15.48 | 14.01 | 14.66 | 335,057 | +0.29(+2.02%) |
Mar 18, 2020 | 14.41 | 15.70 | 14.11 | 14.37 | 429,768 | -0.70(-4.64%) |
Mar 17, 2020 | 13.16 | 15.53 | 13.01 | 15.07 | 445,713 | +1.91(+14.51%) |
Mar 16, 2020 | 12.99 | 13.96 | 12.99 | 13.16 | 452,226 | -0.96(-6.80%) |
Mar 13, 2020 | 15.12 | 15.12 | 13.01 | 14.12 | 389,100 | -0.39(-2.69%) |
Mar 12, 2020 | 14.04 | 15.30 | 14.04 | 14.51 | 299,307 | -0.49(-3.27%) |
Mar 11, 2020 | 16.00 | 16.37 | 14.36 | 15.00 | 244,267 | -1.34(-8.20%) |
Mar 10, 2020 | 17.24 | 17.24 | 16.19 | 16.34 | 334,810 | -0.37(-2.21%) |
Mar 09, 2020 | 17.05 | 17.55 | 16.26 | 16.71 | 292,271 | -1.34(-7.42%) |
Mar 06, 2020 | 18.66 | 19.28 | 17.74 | 18.05 | 258,100 | -1.07(-5.60%) |
Mar 05, 2020 | 19.37 | 19.71 | 18.61 | 19.12 | 212,807 | -0.57(-2.89%) |
Mar 04, 2020 | 19.95 | 19.99 | 19.39 | 19.69 | 224,046 | +0.04(+0.20%) |
Mar 03, 2020 | 21.19 | 21.19 | 19.23 | 19.65 | 252,069 | -0.77(-3.77%) |
Mar 02, 2020 | 19.25 | 20.59 | 18.47 | 20.42 | 294,726 | +1.34(+7.02%) |
Feb 28, 2020 | 18.04 | 19.17 | 17.63 | 19.08 | 273,300 | +0.92(+5.10%) |
Feb 27, 2020 | 18.86 | 18.86 | 17.79 | 18.16 | 248,515 | -0.95(-5.00%) |
Feb 26, 2020 | 19.10 | 19.65 | 18.69 | 19.11 | 246,910 | +0.20(+1.06%) |
Feb 25, 2020 | 17.93 | 19.36 | 17.53 | 18.91 | 267,798 | +0.98(+5.47%) |
Feb 24, 2020 | 17.75 | 18.03 | 17.16 | 17.93 | 294,889 | -0.35(-1.91%) |
Feb 21, 2020 | 18.54 | 18.89 | 18.24 | 18.28 | 112,700 | -0.28(-1.51%) |
Feb 20, 2020 | 18.28 | 18.76 | 18.06 | 18.56 | 101,784 | +0.22(+1.20%) |
Feb 19, 2020 | 18.06 | 18.43 | 18.00 | 18.34 | 97,986 | +0.22(+1.21%) |
Feb 18, 2020 | 17.87 | 18.40 | 17.83 | 18.12 | 168,924 | +0.25(+1.40%) |
Feb 14, 2020 | 17.63 | 18.00 | 17.30 | 17.87 | 188,100 | +0.20(+1.13%) |
Feb 13, 2020 | 17.72 | 17.88 | 17.29 | 17.67 | 177,581 | -0.10(-0.56%) |
Feb 12, 2020 | 17.97 | 18.54 | 17.69 | 17.77 | 95,903 | -0.10(-0.56%) |
Feb 11, 2020 | 17.89 | 18.21 | 17.75 | 17.87 | 122,200 | +0.04(+0.22%) |
Feb 10, 2020 | 17.94 | 18.09 | 17.69 | 17.83 | 131,333 | -0.17(-0.94%) |
Feb 07, 2020 | 18.01 | 18.89 | 17.91 | 18.00 | 169,000 | -0.10(-0.55%) |
Feb 06, 2020 | 17.95 | 18.25 | 17.74 | 18.10 | 137,676 | +0.18(+1.00%) |
Feb 05, 2020 | 17.71 | 18.23 | 17.59 | 17.92 | 146,963 | +0.37(+2.11%) |
Feb 04, 2020 | 17.61 | 17.77 | 17.39 | 17.55 | 152,875 | +0.16(+0.92%) |
Feb 03, 2020 | 17.55 | 17.80 | 17.28 | 17.39 | 251,431 | -0.15(-0.86%) |
Jan 31, 2020 | 17.61 | 17.87 | 17.40 | 17.54 | 310,100 | -0.18(-1.02%) |
Jan 30, 2020 | 17.63 | 17.87 | 17.48 | 17.72 | 123,764 | -0.11(-0.62%) |
Jan 29, 2020 | 18.30 | 18.64 | 17.79 | 17.83 | 176,840 | -0.42(-2.30%) |
Jan 28, 2020 | 17.67 | 18.33 | 17.41 | 18.25 | 450,528 | +0.70(+3.99%) |
Jan 27, 2020 | 17.50 | 17.86 | 17.26 | 17.55 | 237,952 | -0.42(-2.34%) |
Jan 24, 2020 | 18.49 | 18.93 | 17.96 | 17.97 | 243,000 | -0.41(-2.23%) |
Jan 23, 2020 | 18.53 | 18.61 | 18.09 | 18.38 | 295,849 | -0.23(-1.26%) |
Jan 22, 2020 | 19.36 | 19.51 | 18.61 | 18.61 | 210,814 | -0.65(-3.35%) |
Jan 21, 2020 | 19.50 | 19.74 | 19.19 | 19.26 | 252,602 | -0.44(-2.23%) |
Jan 17, 2020 | 20.69 | 20.71 | 19.45 | 19.70 | 355,800 | -0.85(-4.14%) |
Jan 16, 2020 | 20.94 | 21.59 | 20.20 | 20.55 | 216,464 | -0.11(-0.53%) |
Jan 15, 2020 | 21.21 | 21.70 | 20.50 | 20.66 | 547,602 | -0.61(-2.87%) |
Jan 14, 2020 | 20.88 | 21.62 | 20.88 | 21.27 | 135,317 | +0.24(+1.14%) |
Jan 13, 2020 | 21.00 | 21.28 | 20.66 | 21.03 | 296,250 | +0.26(+1.25%) |
Jan 10, 2020 | 21.89 | 22.04 | 20.61 | 20.77 | 258,800 | -1.11(-5.07%) |
Jan 09, 2020 | 21.51 | 22.09 | 21.45 | 21.88 | 316,082 | +0.38(+1.77%) |
Jan 08, 2020 | 20.17 | 21.53 | 20.09 | 21.50 | 282,305 | +0.08(+0.37%) |
Jan 07, 2020 | 22.06 | 22.23 | 20.86 | 21.42 | 271,562 | -0.92(-4.12%) |
Jan 06, 2020 | 22.30 | 22.48 | 21.56 | 22.34 | 137,405 | +0.12(+0.54%) |
Jan 03, 2020 | 22.52 | 22.80 | 22.08 | 22.22 | 122,400 | -0.68(-2.97%) |