Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.35 | 15.02 | 13.52 | 14.62 | 61,433 | +0.50(+3.54%) |
Mar 30, 2020 | 14.36 | 14.73 | 13.90 | 14.12 | 24,556 | -0.28(-1.94%) |
Mar 27, 2020 | 13.85 | 14.44 | 13.64 | 14.40 | 22,900 | +0.26(+1.84%) |
Mar 26, 2020 | 14.50 | 14.92 | 13.88 | 14.14 | 33,632 | +0.42(+3.06%) |
Mar 25, 2020 | 13.01 | 14.43 | 13.01 | 13.72 | 58,367 | +0.83(+6.44%) |
Mar 24, 2020 | 12.54 | 12.99 | 12.34 | 12.89 | 44,514 | +0.63(+5.14%) |
Mar 23, 2020 | 12.00 | 12.47 | 11.68 | 12.26 | 45,392 | +0.06(+0.49%) |
Mar 20, 2020 | 11.51 | 12.58 | 11.51 | 12.20 | 42,200 | +0.66(+5.72%) |
Mar 19, 2020 | 11.24 | 11.83 | 11.00 | 11.54 | 99,986 | +0.29(+2.58%) |
Mar 18, 2020 | 11.87 | 11.87 | 11.00 | 11.25 | 55,965 | -0.76(-6.33%) |
Mar 17, 2020 | 11.22 | 13.00 | 11.09 | 12.01 | 54,943 | +0.80(+7.14%) |
Mar 16, 2020 | 13.74 | 13.74 | 11.21 | 11.21 | 74,349 | -2.66(-19.18%) |
Mar 13, 2020 | 14.22 | 17.00 | 13.77 | 13.87 | 28,100 | +0.18(+1.31%) |
Mar 12, 2020 | 14.67 | 14.67 | 13.29 | 13.69 | 39,384 | -1.51(-9.93%) |
Mar 11, 2020 | 16.86 | 17.17 | 15.20 | 15.20 | 42,095 | -1.78(-10.48%) |
Mar 10, 2020 | 17.42 | 17.64 | 16.82 | 16.98 | 22,821 | -0.15(-0.88%) |
Mar 09, 2020 | 18.10 | 18.41 | 17.02 | 17.13 | 39,991 | -1.09(-5.98%) |
Mar 06, 2020 | 18.19 | 18.75 | 18.12 | 18.22 | 14,300 | -0.21(-1.12%) |
Mar 05, 2020 | 19.24 | 19.26 | 18.27 | 18.43 | 24,148 | -0.79(-4.13%) |
Mar 04, 2020 | 19.36 | 19.84 | 19.09 | 19.22 | 25,238 | -0.18(-0.93%) |
Mar 03, 2020 | 19.77 | 20.24 | 19.33 | 19.40 | 18,321 | -0.39(-1.97%) |
Mar 02, 2020 | 19.81 | 19.84 | 19.38 | 19.79 | 19,780 | -0.19(-0.95%) |
Feb 28, 2020 | 19.85 | 20.23 | 19.33 | 19.98 | 34,800 | -0.42(-2.06%) |
Feb 27, 2020 | 19.80 | 20.52 | 19.58 | 20.40 | 57,193 | +0.40(+2.00%) |
Feb 26, 2020 | 19.93 | 20.00 | 19.78 | 20.00 | 14,008 | +0.05(+0.25%) |
Feb 25, 2020 | 20.13 | 20.13 | 19.41 | 19.95 | 26,645 | -0.17(-0.84%) |
Feb 24, 2020 | 20.15 | 20.32 | 20.04 | 20.12 | 23,591 | -0.28(-1.37%) |
Feb 21, 2020 | 20.22 | 20.50 | 19.90 | 20.40 | 12,200 | +0.07(+0.34%) |
Feb 20, 2020 | 20.11 | 20.33 | 19.94 | 20.33 | 18,230 | +0.13(+0.64%) |
Feb 19, 2020 | 20.10 | 20.43 | 20.09 | 20.20 | 13,179 | -0.18(-0.88%) |
Feb 18, 2020 | 20.26 | 20.51 | 19.87 | 20.38 | 11,191 | +0.11(+0.54%) |
Feb 14, 2020 | 20.43 | 20.43 | 20.07 | 20.27 | 19,000 | -0.19(-0.93%) |
Feb 13, 2020 | 19.93 | 20.46 | 19.93 | 20.46 | 27,356 | +0.25(+1.24%) |
Feb 12, 2020 | 20.12 | 20.49 | 20.12 | 20.21 | 24,546 | +0.15(+0.75%) |
Feb 11, 2020 | 20.18 | 20.18 | 19.72 | 20.06 | 25,870 | +0.17(+0.85%) |
Feb 10, 2020 | 20.80 | 20.90 | 19.25 | 19.89 | 57,354 | -1.65(-7.66%) |
Feb 07, 2020 | 21.36 | 21.62 | 21.15 | 21.54 | 22,800 | +0.09(+0.42%) |
Feb 06, 2020 | 21.14 | 21.50 | 21.14 | 21.45 | 22,690 | -0.05(-0.23%) |
Feb 05, 2020 | 21.05 | 21.50 | 20.89 | 21.50 | 27,342 | +0.49(+2.33%) |
Feb 04, 2020 | 21.24 | 21.24 | 20.83 | 21.01 | 15,698 | -0.14(-0.66%) |
Feb 03, 2020 | 21.38 | 21.45 | 21.01 | 21.15 | 16,976 | +0.04(+0.19%) |
Jan 31, 2020 | 21.31 | 21.41 | 20.81 | 21.11 | 29,800 | -0.26(-1.22%) |
Jan 30, 2020 | 21.06 | 21.50 | 20.63 | 21.37 | 33,013 | +0.37(+1.76%) |
Jan 29, 2020 | 21.00 | 21.20 | 20.65 | 21.00 | 34,160 | +0.07(+0.33%) |
Jan 28, 2020 | 20.59 | 21.23 | 20.35 | 20.93 | 51,027 | +0.33(+1.60%) |
Jan 27, 2020 | 20.35 | 20.88 | 20.15 | 20.60 | 40,838 | +0.10(+0.49%) |
Jan 24, 2020 | 20.70 | 20.73 | 20.22 | 20.50 | 12,600 | -0.22(-1.06%) |
Jan 23, 2020 | 20.99 | 20.99 | 20.35 | 20.72 | 31,044 | -0.13(-0.62%) |
Jan 22, 2020 | 20.81 | 20.85 | 19.92 | 20.85 | 95,722 | -0.03(-0.14%) |
Jan 21, 2020 | 20.66 | 20.88 | 20.17 | 20.88 | 41,658 | +0.13(+0.63%) |
Jan 17, 2020 | 21.14 | 21.14 | 20.63 | 20.75 | 17,000 | -0.34(-1.61%) |
Jan 16, 2020 | 21.15 | 21.40 | 21.00 | 21.09 | 25,560 | -0.19(-0.89%) |
Jan 15, 2020 | 20.75 | 21.34 | 20.23 | 21.28 | 45,860 | +0.72(+3.50%) |
Jan 14, 2020 | 19.94 | 20.69 | 19.70 | 20.56 | 28,023 | +0.62(+3.11%) |
Jan 13, 2020 | 19.52 | 20.43 | 19.41 | 19.94 | 60,108 | +0.43(+2.20%) |
Jan 10, 2020 | 19.22 | 19.51 | 19.02 | 19.51 | 34,700 | +0.39(+2.04%) |
Jan 09, 2020 | 19.52 | 19.68 | 19.05 | 19.12 | 41,002 | -0.29(-1.49%) |
Jan 08, 2020 | 19.61 | 19.72 | 19.37 | 19.41 | 12,314 | -0.20(-1.02%) |
Jan 07, 2020 | 20.07 | 20.08 | 19.61 | 19.61 | 18,339 | -0.47(-2.34%) |
Jan 06, 2020 | 20.02 | 20.09 | 19.84 | 20.08 | 10,835 | -0.02(-0.10%) |
Jan 03, 2020 | 20.16 | 20.20 | 19.50 | 20.10 | 21,300 | -0.09(-0.45%) |