Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.03 | 12.12 | 11.40 | 11.80 | 7,247 | -0.62(-5.00%) |
Mar 30, 2020 | 12.59 | 12.59 | 12.27 | 12.42 | 7,108 | +1.09(+9.62%) |
Mar 27, 2020 | 10.90 | 11.33 | 10.90 | 11.33 | 40,610 | +0.68(+6.38%) |
Mar 26, 2020 | 10.29 | 11.22 | 10.29 | 10.65 | 21,239 | +0.38(+3.67%) |
Mar 25, 2020 | 9.995 | 10.72 | 9.362 | 10.27 | 30,458 | +0.58(+5.98%) |
Mar 24, 2020 | 9.728 | 10.41 | 9.253 | 9.692 | 26,532 | +0.60(+6.56%) |
Mar 23, 2020 | 9.698 | 9.698 | 8.935 | 9.095 | 14,316 | -0.61(-6.33%) |
Mar 20, 2020 | 9.713 | 10.07 | 9.583 | 9.710 | 29,054 | -0.04(-0.43%) |
Mar 19, 2020 | 10.69 | 11.12 | 9.489 | 9.753 | 35,961 | -0.97(-9.06%) |
Mar 18, 2020 | 13.02 | 13.54 | 10.60 | 10.72 | 17,224 | -3.43(-24.24%) |
Mar 17, 2020 | 14.16 | 14.16 | 14.16 | 14.16 | 571 | +0.94(+7.08%) |
Mar 16, 2020 | 14.54 | 14.54 | 12.78 | 13.22 | 28,869 | -2.22(-14.39%) |
Mar 13, 2020 | 15.42 | 16.45 | 15.42 | 15.44 | 17,888 | +0.35(+2.32%) |
Mar 12, 2020 | 16.81 | 16.87 | 15.09 | 15.09 | 8,248 | -1.78(-10.54%) |
Mar 11, 2020 | 16.97 | 16.97 | 16.72 | 16.87 | 17,007 | -0.10(-0.60%) |
Mar 10, 2020 | 17.50 | 17.65 | 16.60 | 16.97 | 26,968 | -0.52(-2.99%) |
Mar 09, 2020 | 18.12 | 18.12 | 16.75 | 17.50 | 3,614 | -0.57(-3.16%) |
Mar 06, 2020 | 18.10 | 18.40 | 18.07 | 18.07 | 6,294 | -0.47(-2.52%) |
Mar 05, 2020 | 18.60 | 18.62 | 18.45 | 18.53 | 9,885 | -0.53(-2.77%) |
Mar 04, 2020 | 16.87 | 19.06 | 16.87 | 19.06 | 9,795 | +0.07(+0.38%) |
Mar 03, 2020 | 18.52 | 18.99 | 18.43 | 18.99 | 12,906 | +0.32(+1.70%) |
Mar 02, 2020 | 18.89 | 18.89 | 18.66 | 18.67 | 4,306 | -0.18(-0.95%) |
Feb 28, 2020 | 18.83 | 18.96 | 18.43 | 18.85 | 26,170 | -0.18(-0.93%) |
Feb 27, 2020 | 19.08 | 19.16 | 19.02 | 19.03 | 13,310 | -0.05(-0.27%) |
Feb 26, 2020 | 19.04 | 19.15 | 19.04 | 19.08 | 8,609 | -0.08(-0.42%) |
Feb 25, 2020 | 19.02 | 19.16 | 19.02 | 19.16 | 4,972 | +0.01(+0.03%) |
Feb 24, 2020 | 19.07 | 19.15 | 18.90 | 19.15 | 9,470 | +0.04(+0.22%) |
Feb 21, 2020 | 19.16 | 19.16 | 19.11 | 19.11 | 5,962 | +0.02(+0.10%) |
Feb 20, 2020 | 19.14 | 19.14 | 19.08 | 19.09 | 13,608 | -0.05(-0.24%) |
Feb 19, 2020 | 19.06 | 19.16 | 19.06 | 19.14 | 8,530 | -0.01(-0.06%) |
Feb 18, 2020 | 19.17 | 19.19 | 19.11 | 19.15 | 25,073 | -0.08(-0.42%) |
Feb 14, 2020 | 19.19 | 19.37 | 19.17 | 19.23 | 50,684 | -0.03(-0.18%) |
Feb 13, 2020 | 19.31 | 19.31 | 19.24 | 19.27 | 8,109 | -0.02(-0.13%) |
Feb 12, 2020 | 19.29 | 19.29 | 19.29 | 19.29 | 2,269 | +0.11(+0.58%) |
Feb 11, 2020 | 19.18 | 19.35 | 19.17 | 19.18 | 18,233 | -0.08(-0.44%) |
Feb 10, 2020 | 19.10 | 19.34 | 19.10 | 19.26 | 6,383 | +0.04(+0.22%) |
Feb 07, 2020 | 19.32 | 19.38 | 19.22 | 19.22 | 7,619 | -0.11(-0.55%) |
Feb 06, 2020 | 19.14 | 19.38 | 19.14 | 19.33 | 16,043 | +0.16(+0.85%) |
Feb 05, 2020 | 19.27 | 19.59 | 19.11 | 19.16 | 141,962 | +0.03(+0.17%) |
Feb 04, 2020 | 19.07 | 19.17 | 19.07 | 19.13 | 13,986 | +0.06(+0.33%) |
Feb 03, 2020 | 19.21 | 19.24 | 19.07 | 19.07 | 13,959 | -0.25(-1.31%) |
Jan 31, 2020 | 19.24 | 19.32 | 19.17 | 19.32 | 26,832 | +0.05(+0.28%) |
Jan 30, 2020 | 19.32 | 19.32 | 19.27 | 19.27 | 13,323 | -0.05(-0.28%) |
Jan 29, 2020 | 19.26 | 19.32 | 19.24 | 19.32 | 12,677 | -0.06(-0.31%) |
Jan 28, 2020 | 19.32 | 19.43 | 19.18 | 19.38 | 30,142 | +0.04(+0.22%) |
Jan 27, 2020 | 19.29 | 19.44 | 19.29 | 19.34 | 11,942 | -0.06(-0.30%) |
Jan 24, 2020 | 19.46 | 19.46 | 19.35 | 19.40 | 15,900 | -0.04(-0.22%) |
Jan 23, 2020 | 19.66 | 19.66 | 19.44 | 19.44 | 37,006 | -0.23(-1.17%) |
Jan 22, 2020 | 19.54 | 19.67 | 19.54 | 19.67 | 25,130 | +0.15(+0.76%) |
Jan 21, 2020 | 19.49 | 19.66 | 19.49 | 19.52 | 2,249 | -0.08(-0.39%) |
Jan 17, 2020 | 19.55 | 19.62 | 19.55 | 19.60 | 7,619 | -0.09(-0.47%) |
Jan 16, 2020 | 19.64 | 19.69 | 19.64 | 19.69 | 2,020 | -0.10(-0.49%) |
Jan 15, 2020 | 19.78 | 19.78 | 19.78 | 19.78 | 1,182 | -0.00(-0.02%) |
Jan 14, 2020 | 19.64 | 19.79 | 19.64 | 19.79 | 10,849 | -0.07(-0.33%) |
Jan 13, 2020 | 19.85 | 19.86 | 19.78 | 19.85 | 9,696 | +0.02(+0.08%) |
Jan 10, 2020 | 19.82 | 19.84 | 19.82 | 19.84 | 2,318 | +0.17(+0.87%) |
Jan 09, 2020 | 19.47 | 19.77 | 19.34 | 19.67 | 29,827 | -0.05(-0.28%) |
Jan 08, 2020 | 19.92 | 19.92 | 19.69 | 19.72 | 5,393 | -0.23(-1.17%) |
Jan 07, 2020 | 19.97 | 19.97 | 19.94 | 19.95 | 5,459 | -0.05(-0.24%) |
Jan 06, 2020 | 20.08 | 20.12 | 20.00 | 20.00 | 19,796 | +0.03(+0.15%) |
Jan 03, 2020 | 19.97 | 20.13 | 19.77 | 19.97 | 24,845 | -0.13(-0.66%) |