Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.16 | 15.63 | 14.95 | 15.21 | 74,779 | -0.14(-0.89%) |
Mar 30, 2020 | 15.02 | 15.37 | 14.90 | 15.35 | 129,778 | +0.29(+1.93%) |
Mar 27, 2020 | 15.14 | 15.53 | 14.86 | 15.06 | 58,400 | -1.40(-8.51%) |
Mar 26, 2020 | 15.73 | 16.51 | 15.60 | 16.46 | 48,170 | +0.74(+4.69%) |
Mar 25, 2020 | 15.73 | 16.10 | 15.29 | 15.72 | 50,888 | +0.41(+2.69%) |
Mar 24, 2020 | 15.30 | 15.49 | 14.90 | 15.31 | 123,521 | +1.02(+7.14%) |
Mar 23, 2020 | 14.15 | 14.65 | 13.86 | 14.29 | 73,938 | +0.75(+5.58%) |
Mar 20, 2020 | 14.49 | 14.57 | 13.48 | 13.54 | 72,200 | -0.47(-3.39%) |
Mar 19, 2020 | 13.74 | 14.28 | 13.43 | 14.01 | 101,652 | +0.23(+1.67%) |
Mar 18, 2020 | 13.35 | 14.11 | 13.18 | 13.78 | 71,082 | -0.53(-3.70%) |
Mar 17, 2020 | 14.02 | 14.96 | 13.78 | 14.31 | 162,199 | +1.06(+8.00%) |
Mar 16, 2020 | 13.30 | 15.06 | 13.19 | 13.25 | 67,165 | -2.55(-16.14%) |
Mar 13, 2020 | 15.45 | 15.80 | 14.73 | 15.80 | 65,100 | +1.44(+10.03%) |
Mar 12, 2020 | 15.27 | 15.27 | 14.13 | 14.36 | 71,235 | -2.34(-14.04%) |
Mar 11, 2020 | 16.89 | 16.90 | 16.42 | 16.70 | 108,499 | -0.59(-3.39%) |
Mar 10, 2020 | 17.24 | 17.39 | 16.45 | 17.29 | 157,137 | +1.05(+6.48%) |
Mar 09, 2020 | 17.01 | 17.32 | 16.20 | 16.24 | 102,684 | -2.50(-13.34%) |
Mar 06, 2020 | 18.68 | 18.78 | 18.34 | 18.74 | 87,300 | -0.05(-0.27%) |
Mar 05, 2020 | 19.38 | 19.39 | 18.78 | 18.79 | 140,282 | -0.97(-4.91%) |
Mar 04, 2020 | 19.47 | 19.94 | 19.46 | 19.76 | 67,251 | +0.91(+4.83%) |
Mar 03, 2020 | 19.30 | 19.62 | 18.58 | 18.85 | 215,258 | -0.32(-1.65%) |
Mar 02, 2020 | 18.73 | 19.49 | 18.67 | 19.17 | 64,017 | -0.01(-0.07%) |
Feb 28, 2020 | 18.87 | 19.30 | 18.66 | 19.18 | 82,200 | -0.18(-0.93%) |
Feb 27, 2020 | 20.00 | 20.23 | 19.36 | 19.36 | 58,891 | -0.90(-4.44%) |
Feb 26, 2020 | 20.70 | 20.73 | 20.20 | 20.26 | 77,438 | -0.21(-1.03%) |
Feb 25, 2020 | 21.00 | 21.03 | 20.40 | 20.47 | 83,970 | -0.46(-2.20%) |
Feb 24, 2020 | 20.71 | 20.96 | 20.71 | 20.93 | 22,688 | -0.67(-3.10%) |
Feb 21, 2020 | 21.64 | 21.68 | 21.56 | 21.60 | 20,200 | -0.68(-3.04%) |
Feb 20, 2020 | 22.17 | 22.39 | 22.15 | 22.28 | 33,594 | +0.34(+1.54%) |
Feb 19, 2020 | 22.07 | 22.08 | 21.68 | 21.94 | 44,170 | +0.68(+3.20%) |
Feb 18, 2020 | 21.14 | 21.32 | 21.14 | 21.26 | 50,082 | +0.15(+0.71%) |
Feb 14, 2020 | 21.44 | 21.44 | 21.11 | 21.11 | 35,000 | +0.06(+0.29%) |
Feb 13, 2020 | 21.18 | 21.18 | 20.98 | 21.05 | 70,779 | -0.31(-1.45%) |
Feb 12, 2020 | 21.52 | 21.55 | 21.29 | 21.36 | 43,239 | +0.21(+0.99%) |
Feb 11, 2020 | 20.98 | 21.22 | 20.98 | 21.15 | 23,659 | +0.47(+2.27%) |
Feb 10, 2020 | 20.68 | 20.74 | 20.65 | 20.68 | 20,334 | -0.07(-0.34%) |
Feb 07, 2020 | 20.93 | 20.93 | 20.73 | 20.75 | 14,700 | -0.44(-2.08%) |
Feb 06, 2020 | 21.25 | 21.25 | 21.14 | 21.19 | 13,143 | -0.10(-0.47%) |
Feb 05, 2020 | 21.15 | 21.39 | 21.13 | 21.29 | 26,946 | +0.08(+0.38%) |
Feb 04, 2020 | 21.25 | 21.31 | 21.10 | 21.21 | 63,536 | +0.46(+2.24%) |
Feb 03, 2020 | 20.86 | 20.96 | 20.71 | 20.75 | 20,541 | -0.18(-0.84%) |
Jan 31, 2020 | 21.13 | 21.17 | 20.86 | 20.92 | 19,700 | -0.78(-3.59%) |
Jan 30, 2020 | 21.61 | 21.70 | 21.41 | 21.70 | 17,877 | +0.08(+0.37%) |
Jan 29, 2020 | 21.63 | 21.72 | 21.58 | 21.62 | 39,160 | -0.02(-0.09%) |
Jan 28, 2020 | 21.41 | 21.67 | 21.41 | 21.64 | 47,092 | +0.37(+1.74%) |
Jan 27, 2020 | 21.32 | 21.40 | 21.24 | 21.27 | 10,967 | -0.54(-2.45%) |
Jan 24, 2020 | 21.96 | 21.99 | 21.75 | 21.80 | 23,100 | -0.36(-1.60%) |
Jan 23, 2020 | 22.06 | 22.22 | 21.87 | 22.16 | 28,008 | -0.20(-0.89%) |
Jan 22, 2020 | 22.60 | 22.64 | 22.34 | 22.36 | 34,479 | -0.36(-1.58%) |
Jan 21, 2020 | 22.90 | 23.00 | 22.72 | 22.72 | 35,570 | +0.04(+0.18%) |
Jan 17, 2020 | 22.89 | 22.93 | 22.63 | 22.68 | 13,900 | +0.06(+0.27%) |
Jan 16, 2020 | 22.53 | 22.69 | 22.52 | 22.62 | 15,654 | +0.33(+1.48%) |
Jan 15, 2020 | 22.45 | 22.46 | 22.26 | 22.29 | 10,300 | -0.19(-0.85%) |
Jan 14, 2020 | 22.62 | 22.65 | 22.48 | 22.48 | 9,840 | -0.23(-1.01%) |
Jan 13, 2020 | 22.49 | 22.75 | 22.49 | 22.71 | 15,059 | +0.21(+0.93%) |
Jan 10, 2020 | 22.66 | 22.75 | 22.50 | 22.50 | 14,800 | -0.39(-1.70%) |
Jan 09, 2020 | 22.95 | 23.10 | 22.85 | 22.89 | 36,609 | +0.18(+0.79%) |
Jan 08, 2020 | 22.67 | 22.85 | 22.64 | 22.71 | 17,600 | +0.40(+1.79%) |
Jan 07, 2020 | 22.67 | 22.67 | 22.31 | 22.31 | 16,627 | -0.09(-0.40%) |
Jan 06, 2020 | 22.39 | 22.40 | 22.23 | 22.40 | 12,006 | -0.90(-3.86%) |
Jan 03, 2020 | 23.49 | 23.49 | 23.30 | 23.30 | 2,800 | -0.36(-1.50%) |