Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.75 | 14.24 | 13.75 | 14.24 | 200,441 | +0.29(+2.06%) |
Mar 30, 2020 | 13.76 | 14.01 | 13.31 | 13.95 | 138,257 | +0.38(+2.83%) |
Mar 27, 2020 | 13.13 | 13.93 | 12.61 | 13.57 | 160,567 | -0.06(-0.45%) |
Mar 26, 2020 | 12.97 | 13.69 | 12.86 | 13.63 | 211,965 | +0.75(+5.83%) |
Mar 25, 2020 | 13.18 | 14.18 | 12.57 | 12.88 | 274,408 | +0.01(+0.07%) |
Mar 24, 2020 | 12.63 | 13.24 | 12.31 | 12.87 | 182,306 | +0.77(+6.35%) |
Mar 23, 2020 | 12.80 | 13.24 | 11.68 | 12.10 | 175,075 | -0.64(-5.00%) |
Mar 20, 2020 | 13.71 | 14.08 | 12.68 | 12.74 | 285,146 | -0.97(-7.07%) |
Mar 19, 2020 | 12.55 | 13.94 | 12.22 | 13.71 | 287,175 | +1.11(+8.79%) |
Mar 18, 2020 | 14.04 | 14.04 | 12.59 | 12.60 | 202,868 | -2.16(-14.66%) |
Mar 17, 2020 | 13.84 | 14.83 | 12.96 | 14.76 | 207,773 | +1.06(+7.70%) |
Mar 16, 2020 | 13.27 | 14.84 | 13.27 | 13.71 | 109,984 | -2.07(-13.11%) |
Mar 13, 2020 | 15.53 | 16.27 | 14.76 | 15.78 | 216,381 | +1.08(+7.36%) |
Mar 12, 2020 | 15.28 | 15.77 | 14.61 | 14.69 | 215,633 | -1.35(-8.43%) |
Mar 11, 2020 | 16.45 | 16.62 | 15.97 | 16.05 | 167,633 | -0.84(-4.96%) |
Mar 10, 2020 | 16.91 | 17.58 | 16.26 | 16.88 | 170,423 | +0.45(+2.76%) |
Mar 09, 2020 | 18.15 | 18.16 | 16.42 | 16.43 | 176,034 | -2.84(-14.76%) |
Mar 06, 2020 | 19.25 | 19.64 | 18.91 | 19.27 | 171,156 | -0.57(-2.88%) |
Mar 05, 2020 | 19.87 | 20.23 | 19.35 | 19.84 | 234,178 | -0.42(-2.09%) |
Mar 04, 2020 | 20.36 | 20.36 | 19.86 | 20.27 | 143,188 | +0.08(+0.39%) |
Mar 03, 2020 | 20.52 | 20.66 | 19.97 | 20.19 | 197,823 | -0.52(-2.51%) |
Mar 02, 2020 | 20.16 | 20.72 | 20.00 | 20.71 | 146,657 | +0.48(+2.35%) |
Feb 28, 2020 | 20.03 | 20.35 | 19.78 | 20.23 | 366,252 | -0.13(-0.64%) |
Feb 27, 2020 | 20.75 | 21.06 | 20.29 | 20.36 | 234,923 | -0.69(-3.29%) |
Feb 26, 2020 | 21.06 | 21.19 | 20.89 | 21.06 | 166,666 | +0.08(+0.37%) |
Feb 25, 2020 | 21.38 | 21.38 | 20.76 | 20.98 | 157,420 | -0.46(-2.14%) |
Feb 24, 2020 | 21.39 | 21.64 | 21.39 | 21.44 | 86,367 | -0.55(-2.52%) |
Feb 21, 2020 | 22.07 | 22.10 | 21.86 | 21.99 | 82,687 | -0.08(-0.35%) |
Feb 20, 2020 | 22.02 | 22.29 | 21.94 | 22.07 | 75,019 | -0.04(-0.20%) |
Feb 19, 2020 | 22.10 | 22.24 | 22.04 | 22.11 | 64,235 | +0.10(+0.47%) |
Feb 18, 2020 | 22.20 | 22.48 | 21.90 | 22.01 | 101,861 | -0.22(-0.97%) |
Feb 14, 2020 | 22.35 | 22.39 | 22.15 | 22.22 | 102,000 | -0.15(-0.66%) |
Feb 13, 2020 | 22.12 | 22.39 | 22.12 | 22.37 | 59,015 | +0.18(+0.82%) |
Feb 12, 2020 | 22.13 | 22.33 | 21.97 | 22.19 | 101,205 | +0.16(+0.75%) |
Feb 11, 2020 | 22.03 | 22.27 | 22.02 | 22.02 | 80,899 | +0.05(+0.24%) |
Feb 10, 2020 | 21.80 | 22.02 | 21.74 | 21.97 | 158,907 | +0.10(+0.43%) |
Feb 07, 2020 | 21.88 | 21.97 | 21.80 | 21.88 | 202,381 | -0.10(-0.47%) |
Feb 06, 2020 | 22.12 | 22.12 | 21.98 | 21.98 | 85,179 | -0.03(-0.12%) |
Feb 05, 2020 | 22.02 | 22.15 | 21.95 | 22.01 | 102,580 | +0.15(+0.67%) |
Feb 04, 2020 | 21.94 | 22.11 | 21.83 | 21.86 | 104,678 | +0.16(+0.72%) |
Feb 03, 2020 | 21.58 | 21.83 | 21.58 | 21.70 | 102,268 | +0.22(+1.05%) |
Jan 31, 2020 | 21.70 | 21.73 | 21.38 | 21.48 | 177,864 | -0.39(-1.78%) |
Jan 30, 2020 | 21.42 | 21.90 | 21.42 | 21.87 | 102,031 | +0.19(+0.88%) |
Jan 29, 2020 | 22.03 | 22.03 | 21.60 | 21.68 | 136,491 | -0.39(-1.76%) |
Jan 28, 2020 | 21.89 | 22.08 | 21.82 | 22.07 | 151,324 | +0.25(+1.15%) |
Jan 27, 2020 | 21.65 | 21.98 | 21.53 | 21.82 | 102,494 | -0.23(-1.06%) |
Jan 24, 2020 | 22.34 | 22.37 | 21.91 | 22.05 | 185,381 | -0.32(-1.43%) |
Jan 23, 2020 | 23.21 | 23.21 | 21.81 | 22.37 | 230,549 | -0.83(-3.58%) |
Jan 22, 2020 | 23.17 | 23.21 | 22.48 | 23.20 | 94,522 | +0.07(+0.30%) |
Jan 21, 2020 | 23.18 | 23.27 | 23.04 | 23.13 | 120,504 | -0.10(-0.45%) |
Jan 17, 2020 | 23.27 | 23.33 | 23.10 | 23.23 | 137,735 | -0.08(-0.33%) |
Jan 16, 2020 | 23.17 | 23.32 | 23.11 | 23.31 | 107,181 | +0.27(+1.16%) |
Jan 15, 2020 | 22.87 | 23.07 | 22.78 | 23.04 | 90,588 | +0.03(+0.15%) |
Jan 14, 2020 | 23.04 | 23.09 | 22.91 | 23.01 | 69,324 | -0.12(-0.52%) |
Jan 13, 2020 | 22.90 | 23.14 | 22.87 | 23.13 | 103,359 | +0.22(+0.98%) |
Jan 10, 2020 | 22.88 | 22.99 | 22.76 | 22.91 | 78,408 | -0.06(-0.26%) |
Jan 09, 2020 | 22.97 | 23.04 | 22.88 | 22.97 | 88,399 | +0.01(+0.04%) |
Jan 08, 2020 | 22.63 | 23.04 | 22.59 | 22.96 | 85,960 | +0.29(+1.30%) |
Jan 07, 2020 | 22.69 | 22.73 | 22.53 | 22.66 | 75,750 | -0.18(-0.79%) |
Jan 06, 2020 | 22.58 | 22.86 | 22.52 | 22.85 | 94,309 | -0.01(-0.04%) |
Jan 03, 2020 | 22.78 | 22.99 | 22.37 | 22.85 | 65,918 | -0.16(-0.71%) |