Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.59 | 14.86 | 14.57 | 14.69 | 476,440 | +0.03(+0.23%) |
Mar 30, 2020 | 14.41 | 14.69 | 14.31 | 14.66 | 346,966 | +0.24(+1.67%) |
Mar 27, 2020 | 14.34 | 14.63 | 14.20 | 14.42 | 485,959 | -0.56(-3.71%) |
Mar 26, 2020 | 14.45 | 14.97 | 14.45 | 14.97 | 1,170,649 | +0.59(+4.07%) |
Mar 25, 2020 | 14.04 | 14.73 | 13.92 | 14.39 | 848,895 | +0.52(+3.73%) |
Mar 24, 2020 | 13.68 | 13.96 | 13.55 | 13.87 | 471,788 | +1.05(+8.21%) |
Mar 23, 2020 | 13.05 | 13.13 | 12.74 | 12.82 | 465,113 | -0.28(-2.15%) |
Mar 20, 2020 | 13.63 | 13.68 | 13.02 | 13.10 | 978,673 | -0.06(-0.46%) |
Mar 19, 2020 | 13.00 | 13.43 | 12.88 | 13.16 | 1,396,135 | +0.09(+0.69%) |
Mar 18, 2020 | 13.09 | 13.44 | 12.80 | 13.07 | 335,797 | -0.86(-6.18%) |
Mar 17, 2020 | 13.55 | 13.96 | 13.45 | 13.93 | 235,302 | +0.54(+4.04%) |
Mar 16, 2020 | 13.30 | 13.88 | 13.23 | 13.39 | 369,897 | -1.64(-10.91%) |
Mar 13, 2020 | 15.12 | 15.12 | 14.27 | 15.03 | 509,776 | +0.68(+4.74%) |
Mar 12, 2020 | 14.71 | 14.83 | 11.21 | 14.35 | 323,417 | -1.61(-10.07%) |
Mar 11, 2020 | 16.33 | 16.33 | 15.87 | 15.96 | 259,760 | -0.87(-5.17%) |
Mar 10, 2020 | 16.79 | 16.83 | 16.35 | 16.83 | 192,353 | +0.66(+4.11%) |
Mar 09, 2020 | 16.40 | 16.68 | 16.16 | 16.16 | 361,757 | -1.46(-8.28%) |
Mar 06, 2020 | 17.60 | 17.74 | 17.51 | 17.62 | 161,835 | -0.27(-1.51%) |
Mar 05, 2020 | 17.98 | 18.09 | 17.79 | 17.89 | 191,214 | -0.50(-2.72%) |
Mar 04, 2020 | 18.20 | 18.40 | 18.05 | 18.39 | 300,674 | +0.46(+2.56%) |
Mar 03, 2020 | 18.17 | 18.35 | 17.86 | 17.93 | 453,025 | -0.19(-1.04%) |
Mar 02, 2020 | 17.82 | 18.12 | 17.69 | 18.12 | 275,217 | +0.30(+1.66%) |
Feb 28, 2020 | 17.56 | 17.84 | 17.49 | 17.83 | 496,117 | -0.14(-0.78%) |
Feb 27, 2020 | 18.24 | 18.39 | 17.97 | 17.97 | 445,535 | -0.59(-3.18%) |
Feb 26, 2020 | 18.63 | 18.75 | 18.54 | 18.56 | 666,202 | +0.09(+0.49%) |
Feb 25, 2020 | 18.86 | 18.87 | 18.46 | 18.47 | 520,680 | -0.30(-1.62%) |
Feb 24, 2020 | 18.75 | 18.89 | 18.70 | 18.77 | 1,045,848 | -0.73(-3.74%) |
Feb 21, 2020 | 19.49 | 19.55 | 19.46 | 19.50 | 523,069 | -0.02(-0.13%) |
Feb 20, 2020 | 19.56 | 19.61 | 19.45 | 19.52 | 257,669 | -0.12(-0.63%) |
Feb 19, 2020 | 19.66 | 19.67 | 19.63 | 19.65 | 206,342 | +0.08(+0.42%) |
Feb 18, 2020 | 19.56 | 19.61 | 19.55 | 19.56 | 193,874 | -0.11(-0.58%) |
Feb 14, 2020 | 19.78 | 19.81 | 19.65 | 19.68 | 7,940,680 | -0.08(-0.41%) |
Feb 13, 2020 | 19.71 | 19.85 | 19.71 | 19.76 | 86,237 | -0.08(-0.41%) |
Feb 12, 2020 | 19.83 | 19.85 | 19.78 | 19.84 | 90,430 | +0.11(+0.58%) |
Feb 11, 2020 | 19.73 | 19.77 | 19.68 | 19.73 | 85,148 | +0.16(+0.80%) |
Feb 10, 2020 | 19.47 | 19.57 | 19.47 | 19.57 | 125,298 | +0.07(+0.38%) |
Feb 07, 2020 | 19.57 | 19.58 | 19.48 | 19.50 | 229,521 | -0.26(-1.33%) |
Feb 06, 2020 | 19.79 | 19.79 | 19.71 | 19.76 | 128,407 | -0.02(-0.12%) |
Feb 05, 2020 | 19.79 | 19.79 | 19.72 | 19.79 | 143,369 | +0.19(+0.96%) |
Feb 04, 2020 | 19.58 | 19.62 | 19.57 | 19.60 | 60,267 | +0.34(+1.75%) |
Feb 03, 2020 | 19.29 | 19.38 | 19.26 | 19.26 | 682,385 | +0.01(+0.04%) |
Jan 31, 2020 | 19.40 | 19.40 | 19.22 | 19.25 | 74,027 | -0.35(-1.80%) |
Jan 30, 2020 | 19.46 | 19.61 | 19.43 | 19.61 | 233,195 | -0.01(-0.04%) |
Jan 29, 2020 | 19.68 | 19.68 | 19.60 | 19.61 | 55,405 | -0.02(-0.13%) |
Jan 28, 2020 | 19.51 | 19.64 | 19.51 | 19.64 | 74,693 | +0.25(+1.27%) |
Jan 27, 2020 | 19.43 | 19.50 | 19.39 | 19.39 | 116,032 | -0.47(-2.35%) |
Jan 24, 2020 | 20.00 | 20.01 | 19.81 | 19.86 | 140,859 | -0.13(-0.66%) |
Jan 23, 2020 | 19.92 | 20.02 | 19.84 | 19.99 | 102,096 | -0.07(-0.33%) |
Jan 22, 2020 | 20.11 | 20.11 | 20.06 | 20.06 | 101,346 | +0.01(+0.04%) |
Jan 21, 2020 | 20.15 | 20.15 | 20.05 | 20.05 | 135,339 | -0.29(-1.44%) |
Jan 17, 2020 | 20.33 | 20.35 | 20.29 | 20.34 | 88,418 | +0.11(+0.56%) |
Jan 16, 2020 | 20.19 | 20.24 | 20.16 | 20.23 | 142,847 | +0.12(+0.61%) |
Jan 15, 2020 | 20.09 | 20.13 | 20.06 | 20.11 | 153,029 | -0.05(-0.24%) |
Jan 14, 2020 | 20.12 | 20.18 | 20.10 | 20.15 | 71,172 | -0.01(-0.04%) |
Jan 13, 2020 | 20.03 | 20.16 | 20.00 | 20.16 | 79,312 | +0.18(+0.90%) |
Jan 10, 2020 | 20.04 | 20.05 | 19.97 | 19.98 | 107,321 | +0.01(+0.04%) |
Jan 09, 2020 | 19.97 | 20.00 | 19.94 | 19.97 | 129,114 | +0.07(+0.37%) |
Jan 08, 2020 | 19.84 | 19.97 | 19.84 | 19.90 | 116,465 | +0.04(+0.21%) |
Jan 07, 2020 | 19.93 | 19.93 | 19.86 | 19.86 | 118,532 | -0.08(-0.41%) |
Jan 06, 2020 | 19.84 | 19.97 | 19.84 | 19.94 | 78,027 | +0.01(+0.04%) |
Jan 03, 2020 | 19.92 | 20.01 | 19.90 | 19.93 | 135,005 | -0.18(-0.90%) |