Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.96 | 16.09 | 15.89 | 15.95 | 724,491 | -0.09(-0.54%) |
Mar 30, 2020 | 15.72 | 16.04 | 15.69 | 16.04 | 351,035 | +0.32(+2.03%) |
Mar 27, 2020 | 15.69 | 15.90 | 15.64 | 15.72 | 545,477 | -0.67(-4.06%) |
Mar 26, 2020 | 15.87 | 16.39 | 15.87 | 16.39 | 917,998 | +0.37(+2.30%) |
Mar 25, 2020 | 15.85 | 16.14 | 15.79 | 16.02 | 191,124 | +0.15(+0.95%) |
Mar 24, 2020 | 15.67 | 15.88 | 15.67 | 15.87 | 334,425 | +0.74(+4.90%) |
Mar 23, 2020 | 15.24 | 15.31 | 14.96 | 15.13 | 810,728 | +0.03(+0.18%) |
Mar 20, 2020 | 15.79 | 15.79 | 15.10 | 15.10 | 670,987 | -0.51(-3.26%) |
Mar 19, 2020 | 15.40 | 15.83 | 15.30 | 15.61 | 438,533 | +0.33(+2.16%) |
Mar 18, 2020 | 15.23 | 15.68 | 15.04 | 15.28 | 469,733 | -0.87(-5.39%) |
Mar 17, 2020 | 15.75 | 16.22 | 15.60 | 16.15 | 385,276 | +1.00(+6.61%) |
Mar 16, 2020 | 15.16 | 15.90 | 14.69 | 15.15 | 561,679 | -1.96(-11.45%) |
Mar 13, 2020 | 17.50 | 17.50 | 16.59 | 17.11 | 379,302 | +0.76(+4.63%) |
Mar 12, 2020 | 16.51 | 16.72 | 16.18 | 16.35 | 674,727 | -1.18(-6.73%) |
Mar 11, 2020 | 17.77 | 17.80 | 17.50 | 17.53 | 318,401 | -0.68(-3.71%) |
Mar 10, 2020 | 18.05 | 18.22 | 17.85 | 18.20 | 660,935 | +0.82(+4.70%) |
Mar 09, 2020 | 17.10 | 17.45 | 16.49 | 17.39 | 1,678,071 | -0.50(-2.78%) |
Mar 06, 2020 | 17.85 | 18.03 | 17.76 | 17.89 | 396,677 | -0.35(-1.93%) |
Mar 05, 2020 | 18.31 | 18.38 | 18.22 | 18.24 | 639,939 | -0.03(-0.18%) |
Mar 04, 2020 | 18.17 | 18.27 | 18.09 | 18.27 | 303,898 | +0.35(+1.96%) |
Mar 03, 2020 | 17.94 | 18.20 | 17.85 | 17.92 | 630,401 | +0.01(+0.03%) |
Mar 02, 2020 | 17.71 | 17.97 | 17.68 | 17.91 | 293,310 | +0.70(+4.05%) |
Feb 28, 2020 | 16.90 | 17.28 | 16.74 | 17.21 | 550,283 | -0.43(-2.45%) |
Feb 27, 2020 | 17.64 | 17.96 | 17.54 | 17.65 | 631,482 | -0.01(-0.06%) |
Feb 26, 2020 | 17.69 | 17.84 | 17.66 | 17.66 | 289,182 | +0.10(+0.59%) |
Feb 25, 2020 | 17.85 | 17.94 | 17.56 | 17.56 | 288,772 | +0.02(+0.09%) |
Feb 24, 2020 | 17.39 | 17.60 | 17.38 | 17.54 | 1,118,104 | -0.36(-2.02%) |
Feb 21, 2020 | 17.92 | 17.97 | 17.89 | 17.90 | 139,373 | +0.24(+1.35%) |
Feb 20, 2020 | 17.84 | 17.84 | 17.59 | 17.66 | 90,370 | +0.12(+0.68%) |
Feb 19, 2020 | 17.57 | 17.62 | 17.54 | 17.54 | 294,837 | +0.03(+0.15%) |
Feb 18, 2020 | 17.56 | 17.64 | 17.51 | 17.52 | 330,002 | +0.32(+1.89%) |
Feb 14, 2020 | 17.26 | 17.30 | 17.15 | 17.19 | 146,212 | +0.07(+0.41%) |
Feb 13, 2020 | 17.17 | 17.25 | 17.08 | 17.12 | 699,818 | -0.30(-1.71%) |
Feb 12, 2020 | 17.37 | 17.45 | 17.34 | 17.42 | 234,853 | +0.25(+1.45%) |
Feb 11, 2020 | 17.17 | 17.32 | 17.15 | 17.17 | 361,747 | +0.18(+1.08%) |
Feb 10, 2020 | 16.86 | 17.01 | 16.86 | 16.99 | 335,778 | +0.33(+1.98%) |
Feb 07, 2020 | 16.72 | 16.77 | 16.61 | 16.66 | 171,905 | -0.02(-0.13%) |
Feb 06, 2020 | 16.86 | 16.90 | 16.68 | 16.68 | 261,810 | -0.03(-0.19%) |
Feb 05, 2020 | 16.91 | 16.95 | 16.70 | 16.71 | 343,207 | +0.12(+0.75%) |
Feb 04, 2020 | 16.30 | 16.64 | 16.22 | 16.59 | 830,109 | +0.95(+6.09%) |
Feb 03, 2020 | 15.63 | 15.82 | 15.59 | 15.63 | 882,748 | -0.34(-2.13%) |
Jan 31, 2020 | 16.02 | 16.04 | 15.89 | 15.98 | 433,831 | -0.25(-1.57%) |
Jan 30, 2020 | 16.12 | 16.23 | 15.98 | 16.23 | 324,959 | -0.22(-1.32%) |
Jan 29, 2020 | 16.55 | 16.64 | 16.45 | 16.45 | 156,016 | +0.09(+0.56%) |
Jan 28, 2020 | 16.31 | 16.45 | 16.25 | 16.35 | 246,564 | +0.19(+1.20%) |
Jan 27, 2020 | 16.08 | 16.39 | 15.99 | 16.16 | 1,027,908 | -1.09(-6.30%) |
Jan 24, 2020 | 17.40 | 17.44 | 17.18 | 17.25 | 194,826 | -0.22(-1.24%) |
Jan 23, 2020 | 17.43 | 17.48 | 17.15 | 17.46 | 769,637 | -0.44(-2.48%) |
Jan 22, 2020 | 18.02 | 18.05 | 17.88 | 17.91 | 161,735 | +0.08(+0.46%) |
Jan 21, 2020 | 17.88 | 17.93 | 17.83 | 17.83 | 449,558 | -0.52(-2.86%) |
Jan 17, 2020 | 18.33 | 18.38 | 18.33 | 18.35 | 128,282 | +0.07(+0.38%) |
Jan 16, 2020 | 18.32 | 18.32 | 18.27 | 18.28 | 253,054 | -0.00(-0.00%) |
Jan 15, 2020 | 18.27 | 18.31 | 18.19 | 18.28 | 536,414 | -0.06(-0.32%) |
Jan 14, 2020 | 18.34 | 18.39 | 18.29 | 18.34 | 143,192 | -0.19(-1.02%) |
Jan 13, 2020 | 18.35 | 18.53 | 18.35 | 18.53 | 236,524 | +0.38(+2.12%) |
Jan 10, 2020 | 18.13 | 18.15 | 18.08 | 18.14 | 148,615 | +0.06(+0.33%) |
Jan 09, 2020 | 18.12 | 18.14 | 18.07 | 18.09 | 328,843 | +0.08(+0.45%) |
Jan 08, 2020 | 17.89 | 18.06 | 17.81 | 18.00 | 299,728 | +0.01(+0.06%) |
Jan 07, 2020 | 17.98 | 18.02 | 17.96 | 17.99 | 188,917 | +0.09(+0.51%) |
Jan 06, 2020 | 17.83 | 17.93 | 17.81 | 17.90 | 325,005 | +0.02(+0.12%) |
Jan 03, 2020 | 17.85 | 17.94 | 17.84 | 17.88 | 387,805 | -0.16(-0.90%) |