Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.82 | 14.33 | 13.65 | 14.30 | 314,078 | +0.38(+2.76%) |
Mar 30, 2020 | 13.86 | 13.97 | 13.26 | 13.92 | 229,241 | +0.22(+1.59%) |
Mar 27, 2020 | 13.13 | 14.23 | 12.76 | 13.70 | 206,688 | -0.29(-2.09%) |
Mar 26, 2020 | 12.79 | 14.05 | 12.74 | 14.00 | 251,532 | +1.30(+10.20%) |
Mar 25, 2020 | 13.12 | 13.17 | 12.33 | 12.70 | 211,048 | -0.34(-2.63%) |
Mar 24, 2020 | 12.75 | 13.61 | 12.32 | 13.04 | 238,057 | +1.02(+8.48%) |
Mar 23, 2020 | 11.90 | 12.16 | 10.95 | 12.02 | 253,853 | +0.18(+1.48%) |
Mar 20, 2020 | 12.89 | 13.33 | 11.50 | 11.85 | 371,751 | -1.03(-7.99%) |
Mar 19, 2020 | 11.80 | 13.20 | 9.196 | 12.88 | 402,190 | +0.94(+7.92%) |
Mar 18, 2020 | 13.80 | 14.06 | 11.62 | 11.93 | 365,904 | -2.68(-18.32%) |
Mar 17, 2020 | 13.43 | 14.76 | 12.96 | 14.61 | 346,803 | +1.32(+9.94%) |
Mar 16, 2020 | 13.29 | 14.30 | 13.28 | 13.28 | 298,700 | -1.54(-10.38%) |
Mar 13, 2020 | 14.18 | 14.85 | 13.79 | 14.82 | 294,722 | +1.50(+11.23%) |
Mar 12, 2020 | 14.44 | 14.44 | 12.09 | 13.33 | 522,502 | -1.80(-11.89%) |
Mar 11, 2020 | 15.69 | 15.88 | 14.94 | 15.12 | 240,590 | -0.91(-5.68%) |
Mar 10, 2020 | 15.64 | 16.08 | 14.90 | 16.04 | 224,839 | +0.93(+6.14%) |
Mar 09, 2020 | 16.39 | 16.85 | 14.81 | 15.11 | 331,837 | -2.32(-13.33%) |
Mar 06, 2020 | 16.88 | 17.68 | 16.74 | 17.43 | 238,863 | -0.23(-1.33%) |
Mar 05, 2020 | 17.96 | 18.24 | 17.47 | 17.67 | 191,334 | -0.56(-3.07%) |
Mar 04, 2020 | 18.47 | 18.47 | 18.00 | 18.23 | 396,632 | -0.04(-0.23%) |
Mar 03, 2020 | 18.98 | 19.14 | 18.14 | 18.27 | 229,871 | -0.92(-4.79%) |
Mar 02, 2020 | 18.35 | 19.24 | 18.27 | 19.19 | 232,346 | +0.74(+3.99%) |
Feb 28, 2020 | 18.43 | 18.80 | 17.98 | 18.45 | 312,185 | -0.54(-2.82%) |
Feb 27, 2020 | 19.66 | 19.86 | 18.94 | 18.99 | 233,694 | -1.05(-5.22%) |
Feb 26, 2020 | 20.22 | 20.45 | 19.98 | 20.03 | 68,946 | -0.09(-0.46%) |
Feb 25, 2020 | 20.70 | 20.78 | 20.03 | 20.12 | 138,601 | -0.62(-2.98%) |
Feb 24, 2020 | 20.86 | 20.93 | 20.67 | 20.74 | 83,936 | -0.65(-3.05%) |
Feb 21, 2020 | 21.54 | 21.57 | 21.27 | 21.39 | 62,795 | -0.14(-0.66%) |
Feb 20, 2020 | 21.41 | 21.63 | 21.33 | 21.54 | 61,492 | +0.05(+0.23%) |
Feb 19, 2020 | 21.63 | 21.69 | 21.45 | 21.49 | 71,098 | -0.13(-0.58%) |
Feb 18, 2020 | 21.50 | 21.61 | 21.33 | 21.61 | 153,199 | +0.09(+0.43%) |
Feb 14, 2020 | 21.78 | 21.82 | 21.50 | 21.52 | 43,418 | -0.27(-1.23%) |
Feb 13, 2020 | 21.58 | 21.79 | 21.58 | 21.79 | 56,718 | +0.14(+0.66%) |
Feb 12, 2020 | 21.91 | 21.95 | 21.62 | 21.65 | 92,504 | -0.08(-0.38%) |
Feb 11, 2020 | 21.67 | 21.93 | 21.65 | 21.73 | 191,910 | +0.09(+0.42%) |
Feb 10, 2020 | 21.54 | 21.66 | 21.48 | 21.64 | 56,283 | +0.00(+0.00%) |
Feb 07, 2020 | 21.59 | 21.77 | 21.54 | 21.64 | 99,636 | -0.05(-0.23%) |
Feb 06, 2020 | 22.04 | 22.19 | 21.69 | 21.69 | 94,010 | -0.27(-1.22%) |
Feb 05, 2020 | 21.68 | 22.01 | 21.67 | 21.95 | 129,318 | +0.50(+2.34%) |
Feb 04, 2020 | 21.36 | 21.61 | 21.36 | 21.45 | 123,444 | +0.32(+1.50%) |
Feb 03, 2020 | 21.22 | 21.34 | 20.96 | 21.14 | 174,164 | -0.18(-0.86%) |
Jan 31, 2020 | 21.73 | 21.74 | 21.29 | 21.32 | 159,681 | -0.51(-2.34%) |
Jan 30, 2020 | 20.23 | 21.83 | 19.91 | 21.83 | 141,284 | +0.11(+0.50%) |
Jan 29, 2020 | 22.52 | 22.68 | 21.70 | 21.72 | 174,796 | -0.45(-2.04%) |
Jan 28, 2020 | 22.46 | 22.52 | 22.13 | 22.17 | 84,343 | -0.12(-0.53%) |
Jan 27, 2020 | 22.05 | 22.40 | 21.74 | 22.29 | 143,765 | -0.06(-0.26%) |
Jan 24, 2020 | 22.54 | 22.57 | 22.19 | 22.35 | 80,737 | -0.21(-0.93%) |
Jan 23, 2020 | 22.47 | 22.65 | 22.24 | 22.56 | 170,125 | +0.00(+0.00%) |
Jan 22, 2020 | 22.65 | 22.69 | 22.50 | 22.56 | 118,760 | -0.01(-0.04%) |
Jan 21, 2020 | 22.50 | 22.71 | 22.47 | 22.56 | 184,635 | -0.13(-0.58%) |
Jan 17, 2020 | 23.02 | 23.02 | 22.67 | 22.70 | 118,054 | -0.12(-0.55%) |
Jan 16, 2020 | 22.65 | 22.87 | 22.65 | 22.82 | 105,145 | +0.32(+1.40%) |
Jan 15, 2020 | 22.60 | 22.71 | 22.18 | 22.51 | 107,571 | -0.21(-0.91%) |
Jan 14, 2020 | 22.75 | 22.87 | 22.60 | 22.71 | 156,785 | -0.03(-0.15%) |
Jan 13, 2020 | 22.51 | 22.77 | 22.46 | 22.75 | 99,217 | +0.24(+1.05%) |
Jan 10, 2020 | 22.51 | 22.62 | 22.40 | 22.51 | 103,704 | -0.06(-0.26%) |
Jan 09, 2020 | 22.84 | 22.85 | 22.51 | 22.57 | 116,385 | +0.11(+0.48%) |
Jan 08, 2020 | 22.31 | 22.56 | 22.31 | 22.46 | 160,774 | +0.13(+0.58%) |
Jan 07, 2020 | 22.44 | 22.55 | 22.20 | 22.33 | 108,480 | -0.14(-0.63%) |
Jan 06, 2020 | 22.33 | 22.53 | 22.22 | 22.47 | 88,719 | -0.13(-0.59%) |
Jan 03, 2020 | 22.48 | 22.71 | 22.37 | 22.61 | 113,472 | -0.16(-0.69%) |