Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.29 | 16.29 | 14.98 | 14.98 | 1,430 | -0.35(-2.28%) |
Mar 30, 2020 | 16.52 | 17.36 | 15.33 | 15.33 | 2,737 | +0.21(+1.39%) |
Mar 27, 2020 | 15.26 | 15.26 | 11.90 | 15.12 | 1,857 | -0.21(-1.37%) |
Mar 26, 2020 | 14.63 | 15.96 | 14.63 | 15.33 | 2,239 | +0.63(+4.29%) |
Mar 25, 2020 | 13.44 | 16.31 | 13.30 | 14.70 | 2,103 | +0.70(+4.99%) |
Mar 24, 2020 | 14.00 | 15.05 | 13.30 | 14.00 | 4,576 | +1.05(+8.12%) |
Mar 23, 2020 | 13.23 | 13.23 | 12.03 | 12.95 | 447 | +0.35(+2.78%) |
Mar 20, 2020 | 12.81 | 12.81 | 11.31 | 12.60 | 1,300 | -0.84(-6.25%) |
Mar 19, 2020 | 11.20 | 14.43 | 11.20 | 13.44 | 4,069 | +1.96(+17.07%) |
Mar 18, 2020 | 12.98 | 12.98 | 11.06 | 11.48 | 2,018 | -0.84(-6.82%) |
Mar 17, 2020 | 12.11 | 13.44 | 12.04 | 12.32 | 5,575 | +0.14(+1.15%) |
Mar 16, 2020 | 13.44 | 13.44 | 11.62 | 12.18 | 1,566 | -1.40(-10.31%) |
Mar 13, 2020 | 13.65 | 14.72 | 12.18 | 13.58 | 8,285 | -0.49(-3.48%) |
Mar 12, 2020 | 17.43 | 17.43 | 13.79 | 14.07 | 10,120 | -3.43(-19.60%) |
Mar 11, 2020 | 15.75 | 17.50 | 15.61 | 17.50 | 2,247 | +0.49(+2.88%) |
Mar 10, 2020 | 16.24 | 18.62 | 15.19 | 17.01 | 3,819 | +0.41(+2.48%) |
Mar 09, 2020 | 18.76 | 18.83 | 15.12 | 16.60 | 1,757 | -2.30(-12.17%) |
Mar 06, 2020 | 20.51 | 20.86 | 18.76 | 18.90 | 5,014 | -2.31(-10.89%) |
Mar 05, 2020 | 18.83 | 21.35 | 17.99 | 21.21 | 4,302 | +2.03(+10.58%) |
Mar 04, 2020 | 18.55 | 19.87 | 18.55 | 19.18 | 1,741 | +0.28(+1.48%) |
Mar 03, 2020 | 19.11 | 20.18 | 18.62 | 18.90 | 1,632 | -0.20(-1.06%) |
Mar 02, 2020 | 18.69 | 20.30 | 18.13 | 19.10 | 10,385 | +0.69(+3.76%) |
Feb 28, 2020 | 18.43 | 18.59 | 17.71 | 18.41 | 5,942 | -0.49(-2.59%) |
Feb 27, 2020 | 21.14 | 21.14 | 18.62 | 18.90 | 13,903 | -2.59(-12.05%) |
Feb 26, 2020 | 22.82 | 23.52 | 21.14 | 21.49 | 6,956 | -1.82(-7.81%) |
Feb 25, 2020 | 24.64 | 24.99 | 23.10 | 23.31 | 13,100 | -2.03(-8.01%) |
Feb 24, 2020 | 24.50 | 26.88 | 23.20 | 25.34 | 19,571 | +0.14(+0.56%) |
Feb 21, 2020 | 25.46 | 25.57 | 24.50 | 25.20 | 4,328 | -0.21(-0.82%) |
Feb 20, 2020 | 24.92 | 25.90 | 23.98 | 25.41 | 10,221 | +1.14(+4.69%) |
Feb 19, 2020 | 26.18 | 26.18 | 23.45 | 24.27 | 12,010 | -1.14(-4.48%) |
Feb 18, 2020 | 22.89 | 25.48 | 22.34 | 25.41 | 20,549 | +2.52(+11.01%) |
Feb 14, 2020 | 22.12 | 22.96 | 22.12 | 22.89 | 4,928 | +0.56(+2.51%) |
Feb 13, 2020 | 22.12 | 23.52 | 21.77 | 22.33 | 4,676 | +0.21(+0.95%) |
Feb 12, 2020 | 22.09 | 22.61 | 21.94 | 22.12 | 3,292 | -0.07(-0.32%) |
Feb 11, 2020 | 22.20 | 22.20 | 21.93 | 22.19 | 1,478 | +0.00(+0.00%) |
Feb 10, 2020 | 22.61 | 23.73 | 21.70 | 22.19 | 4,329 | -0.42(-1.86%) |
Feb 07, 2020 | 22.33 | 24.43 | 22.33 | 22.61 | 15,357 | +0.49(+2.22%) |
Feb 06, 2020 | 23.38 | 23.38 | 22.12 | 22.12 | 1,384 | -0.91(-3.95%) |
Feb 05, 2020 | 21.75 | 23.03 | 21.75 | 23.03 | 1,925 | +0.49(+2.17%) |
Feb 04, 2020 | 22.05 | 22.82 | 22.05 | 22.54 | 1,581 | +0.70(+3.21%) |
Feb 03, 2020 | 22.82 | 22.82 | 21.77 | 21.84 | 3,065 | -0.21(-0.95%) |
Jan 31, 2020 | 23.31 | 23.99 | 22.05 | 22.05 | 5,200 | -1.47(-6.25%) |
Jan 30, 2020 | 23.38 | 23.90 | 23.10 | 23.52 | 2,916 | -0.21(-0.88%) |
Jan 29, 2020 | 24.50 | 24.57 | 23.17 | 23.73 | 5,649 | -0.21(-0.88%) |
Jan 28, 2020 | 22.05 | 24.22 | 22.05 | 23.94 | 6,286 | +1.89(+8.57%) |
Jan 27, 2020 | 21.21 | 22.71 | 21.09 | 22.05 | 5,072 | +0.35(+1.61%) |
Jan 24, 2020 | 23.10 | 23.31 | 21.70 | 21.70 | 9,142 | -1.68(-7.19%) |
Jan 23, 2020 | 23.10 | 23.48 | 23.03 | 23.38 | 3,438 | -0.13(-0.57%) |
Jan 22, 2020 | 23.45 | 24.71 | 23.17 | 23.51 | 6,269 | -0.29(-1.21%) |
Jan 21, 2020 | 24.50 | 25.06 | 23.80 | 23.80 | 5,998 | -1.26(-5.03%) |
Jan 17, 2020 | 25.55 | 25.62 | 24.85 | 25.06 | 5,828 | -0.49(-1.92%) |
Jan 16, 2020 | 25.83 | 26.04 | 24.78 | 25.55 | 6,211 | -0.28(-1.08%) |
Jan 15, 2020 | 24.99 | 25.83 | 24.50 | 25.83 | 11,475 | +0.91(+3.65%) |
Jan 14, 2020 | 24.85 | 26.60 | 22.75 | 24.92 | 13,484 | +0.70(+2.89%) |
Jan 13, 2020 | 26.18 | 27.09 | 23.80 | 24.22 | 19,840 | -1.02(-4.05%) |
Jan 10, 2020 | 22.68 | 27.16 | 22.47 | 25.24 | 39,742 | +2.98(+13.40%) |
Jan 09, 2020 | 22.40 | 23.80 | 21.82 | 22.26 | 10,119 | +0.21(+0.95%) |
Jan 08, 2020 | 21.14 | 22.05 | 21.00 | 22.05 | 10,526 | +0.70(+3.28%) |
Jan 07, 2020 | 21.56 | 22.26 | 21.28 | 21.35 | 10,479 | -0.63(-2.87%) |
Jan 06, 2020 | 22.05 | 22.40 | 20.58 | 21.98 | 58,887 | -5.95(-21.30%) |
Jan 03, 2020 | 27.60 | 28.47 | 27.60 | 27.93 | 300 | -0.70(-2.44%) |