Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.45 | 16.76 | 16.09 | 16.22 | 294,211 | -0.43(-2.61%) |
Mar 30, 2020 | 15.85 | 16.70 | 15.76 | 16.66 | 345,940 | +0.70(+4.36%) |
Mar 27, 2020 | 15.88 | 16.31 | 15.65 | 15.96 | 235,349 | -0.43(-2.60%) |
Mar 26, 2020 | 15.82 | 16.61 | 15.82 | 16.38 | 284,165 | +0.69(+4.37%) |
Mar 25, 2020 | 16.27 | 16.97 | 15.60 | 15.70 | 322,238 | -0.59(-3.62%) |
Mar 24, 2020 | 16.33 | 16.58 | 15.73 | 16.29 | 438,609 | +0.71(+4.53%) |
Mar 23, 2020 | 15.46 | 15.89 | 14.81 | 15.58 | 569,857 | +0.24(+1.58%) |
Mar 20, 2020 | 16.77 | 17.03 | 15.30 | 15.34 | 840,119 | -1.44(-8.58%) |
Mar 19, 2020 | 16.31 | 17.25 | 15.59 | 16.78 | 584,559 | +0.56(+3.46%) |
Mar 18, 2020 | 15.93 | 16.63 | 15.31 | 16.22 | 501,110 | -0.31(-1.87%) |
Mar 17, 2020 | 16.76 | 17.98 | 16.06 | 16.53 | 542,475 | +0.07(+0.41%) |
Mar 16, 2020 | 16.78 | 17.39 | 16.22 | 16.46 | 364,128 | -2.13(-11.44%) |
Mar 13, 2020 | 16.63 | 18.63 | 16.22 | 18.59 | 379,869 | +2.65(+16.62%) |
Mar 12, 2020 | 16.46 | 17.07 | 15.92 | 15.94 | 594,414 | -1.46(-8.39%) |
Mar 11, 2020 | 17.54 | 17.62 | 16.93 | 17.40 | 471,033 | -0.57(-3.17%) |
Mar 10, 2020 | 17.54 | 17.97 | 17.13 | 17.97 | 617,445 | +0.81(+4.73%) |
Mar 09, 2020 | 18.02 | 18.23 | 17.12 | 17.16 | 472,025 | -1.71(-9.07%) |
Mar 06, 2020 | 18.94 | 19.09 | 18.42 | 18.87 | 343,558 | -0.47(-2.45%) |
Mar 05, 2020 | 19.50 | 19.77 | 19.14 | 19.34 | 479,420 | -0.54(-2.72%) |
Mar 04, 2020 | 19.42 | 19.91 | 19.39 | 19.88 | 391,151 | +0.71(+3.68%) |
Mar 03, 2020 | 19.31 | 19.81 | 18.94 | 19.18 | 270,264 | -0.14(-0.70%) |
Mar 02, 2020 | 19.09 | 19.31 | 18.75 | 19.31 | 319,140 | +0.30(+1.58%) |
Feb 28, 2020 | 18.62 | 19.24 | 18.27 | 19.01 | 372,110 | +0.00(+0.00%) |
Feb 27, 2020 | 19.01 | 19.48 | 18.39 | 19.01 | 474,446 | -0.13(-0.66%) |
Feb 26, 2020 | 19.77 | 19.85 | 19.12 | 19.14 | 238,566 | -0.40(-2.03%) |
Feb 25, 2020 | 20.19 | 20.25 | 19.35 | 19.54 | 353,880 | -0.60(-2.98%) |
Feb 24, 2020 | 20.33 | 20.53 | 20.11 | 20.14 | 212,457 | -0.68(-3.25%) |
Feb 21, 2020 | 21.08 | 21.34 | 20.74 | 20.81 | 1,245,023 | -0.22(-1.06%) |
Feb 20, 2020 | 21.09 | 21.31 | 20.82 | 21.03 | 309,909 | -0.16(-0.78%) |
Feb 19, 2020 | 21.17 | 21.30 | 20.65 | 21.20 | 190,249 | -0.03(-0.14%) |
Feb 18, 2020 | 21.65 | 21.76 | 21.04 | 21.23 | 236,222 | -0.45(-2.10%) |
Feb 14, 2020 | 21.33 | 21.71 | 21.20 | 21.68 | 234,211 | +0.36(+1.68%) |
Feb 13, 2020 | 21.94 | 22.22 | 21.21 | 21.32 | 217,539 | -0.70(-3.16%) |
Feb 12, 2020 | 21.99 | 22.08 | 21.81 | 22.02 | 277,662 | +0.03(+0.13%) |
Feb 11, 2020 | 22.45 | 22.60 | 21.87 | 21.99 | 168,928 | -0.38(-1.69%) |
Feb 10, 2020 | 22.25 | 22.40 | 22.15 | 22.37 | 206,156 | +0.17(+0.78%) |
Feb 07, 2020 | 21.97 | 22.25 | 21.66 | 22.19 | 344,179 | +0.22(+1.01%) |
Feb 06, 2020 | 21.04 | 22.02 | 21.04 | 21.97 | 447,655 | +0.62(+2.90%) |
Feb 05, 2020 | 21.21 | 21.36 | 21.02 | 21.35 | 235,424 | +0.32(+1.52%) |
Feb 04, 2020 | 20.78 | 21.21 | 20.69 | 21.03 | 204,004 | +0.27(+1.30%) |
Feb 03, 2020 | 20.32 | 20.80 | 20.31 | 20.76 | 193,432 | +0.45(+2.24%) |
Jan 31, 2020 | 20.58 | 20.81 | 20.16 | 20.31 | 230,694 | -0.40(-1.91%) |
Jan 30, 2020 | 20.56 | 20.78 | 20.56 | 20.71 | 184,931 | +0.05(+0.23%) |
Jan 29, 2020 | 20.88 | 20.93 | 20.49 | 20.66 | 178,751 | -0.13(-0.60%) |
Jan 28, 2020 | 20.48 | 20.84 | 20.44 | 20.78 | 267,427 | +0.41(+1.99%) |
Jan 27, 2020 | 20.44 | 20.56 | 20.22 | 20.38 | 256,606 | -0.25(-1.22%) |
Jan 24, 2020 | 20.66 | 20.83 | 20.35 | 20.63 | 275,281 | +0.01(+0.05%) |
Jan 23, 2020 | 20.70 | 20.86 | 20.39 | 20.62 | 243,401 | -0.12(-0.56%) |
Jan 22, 2020 | 20.20 | 20.74 | 20.18 | 20.73 | 240,519 | +0.61(+3.03%) |
Jan 21, 2020 | 19.65 | 20.20 | 19.65 | 20.13 | 218,317 | +0.39(+1.96%) |
Jan 17, 2020 | 19.61 | 19.78 | 19.57 | 19.74 | 168,830 | +0.23(+1.19%) |
Jan 16, 2020 | 19.48 | 19.52 | 19.20 | 19.51 | 188,290 | +0.16(+0.85%) |
Jan 15, 2020 | 19.04 | 19.44 | 19.04 | 19.34 | 196,366 | +0.18(+0.96%) |
Jan 14, 2020 | 18.64 | 19.23 | 18.54 | 19.16 | 197,514 | +0.43(+2.27%) |
Jan 13, 2020 | 18.63 | 18.79 | 18.54 | 18.73 | 219,080 | +0.07(+0.36%) |
Jan 10, 2020 | 18.89 | 18.89 | 18.55 | 18.67 | 153,313 | -0.23(-1.23%) |
Jan 09, 2020 | 18.96 | 19.00 | 18.77 | 18.90 | 182,285 | -0.05(-0.25%) |
Jan 08, 2020 | 18.75 | 18.96 | 18.54 | 18.95 | 161,399 | +0.27(+1.45%) |
Jan 07, 2020 | 19.05 | 19.10 | 18.68 | 18.68 | 116,512 | -0.38(-1.98%) |
Jan 06, 2020 | 18.82 | 19.29 | 18.70 | 19.05 | 164,941 | +0.23(+1.23%) |
Jan 03, 2020 | 18.60 | 18.83 | 18.52 | 18.82 | 227,383 | +0.01(+0.05%) |