Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.72 | 15.08 | 14.48 | 14.79 | 209,242 | +0.13(+0.90%) |
Mar 30, 2020 | 14.48 | 14.91 | 14.22 | 14.66 | 121,694 | +0.14(+0.96%) |
Mar 27, 2020 | 14.62 | 14.66 | 14.26 | 14.52 | 184,242 | -0.63(-4.15%) |
Mar 26, 2020 | 14.08 | 15.76 | 14.08 | 15.15 | 326,300 | +1.54(+11.28%) |
Mar 25, 2020 | 12.06 | 14.35 | 12.06 | 13.61 | 327,323 | +1.69(+14.16%) |
Mar 24, 2020 | 11.08 | 12.74 | 11.08 | 11.92 | 235,234 | +1.21(+11.33%) |
Mar 23, 2020 | 11.70 | 11.71 | 9.936 | 10.71 | 462,571 | -1.09(-9.22%) |
Mar 20, 2020 | 11.36 | 13.44 | 11.36 | 11.80 | 284,816 | +0.67(+6.06%) |
Mar 19, 2020 | 9.986 | 11.86 | 7.971 | 11.12 | 522,600 | +0.26(+2.44%) |
Mar 18, 2020 | 12.81 | 13.10 | 9.276 | 10.86 | 582,613 | -2.84(-20.71%) |
Mar 17, 2020 | 14.24 | 14.43 | 13.27 | 13.70 | 237,789 | -0.24(-1.72%) |
Mar 16, 2020 | 14.49 | 15.14 | 13.94 | 13.94 | 228,402 | -1.93(-12.18%) |
Mar 13, 2020 | 15.34 | 15.99 | 15.21 | 15.87 | 218,027 | +1.25(+8.56%) |
Mar 12, 2020 | 15.91 | 15.91 | 14.49 | 14.62 | 547,800 | -2.01(-12.11%) |
Mar 11, 2020 | 17.39 | 17.49 | 16.56 | 16.63 | 228,094 | -1.01(-5.75%) |
Mar 10, 2020 | 18.11 | 18.54 | 17.42 | 17.65 | 162,590 | -0.09(-0.49%) |
Mar 09, 2020 | 18.05 | 18.32 | 17.41 | 17.73 | 275,879 | -1.04(-5.56%) |
Mar 06, 2020 | 18.95 | 18.95 | 18.45 | 18.78 | 81,967 | -0.39(-2.04%) |
Mar 05, 2020 | 19.13 | 19.32 | 18.94 | 19.17 | 113,753 | -0.17(-0.86%) |
Mar 04, 2020 | 19.09 | 19.37 | 18.89 | 19.33 | 106,328 | +0.43(+2.30%) |
Mar 03, 2020 | 18.95 | 19.20 | 18.78 | 18.90 | 160,759 | -0.01(-0.04%) |
Mar 02, 2020 | 18.11 | 19.11 | 17.99 | 18.91 | 234,791 | +1.08(+6.06%) |
Feb 28, 2020 | 18.17 | 18.33 | 17.75 | 17.83 | 249,628 | -0.61(-3.30%) |
Feb 27, 2020 | 18.78 | 18.92 | 17.99 | 18.44 | 269,856 | -0.62(-3.27%) |
Feb 26, 2020 | 18.91 | 19.16 | 18.79 | 19.06 | 156,978 | +0.11(+0.57%) |
Feb 25, 2020 | 19.98 | 20.03 | 18.90 | 18.95 | 260,787 | -0.99(-4.98%) |
Feb 24, 2020 | 19.97 | 20.21 | 19.68 | 19.94 | 136,421 | -0.29(-1.43%) |
Feb 21, 2020 | 20.37 | 20.37 | 20.13 | 20.23 | 73,549 | -0.07(-0.32%) |
Feb 20, 2020 | 20.34 | 20.44 | 20.28 | 20.30 | 79,362 | -0.03(-0.17%) |
Feb 19, 2020 | 20.24 | 20.33 | 20.18 | 20.33 | 52,121 | +0.10(+0.50%) |
Feb 18, 2020 | 20.26 | 20.29 | 20.22 | 20.23 | 41,151 | -0.07(-0.33%) |
Feb 14, 2020 | 20.26 | 20.30 | 20.20 | 20.30 | 43,273 | +0.04(+0.18%) |
Feb 13, 2020 | 20.32 | 20.32 | 20.22 | 20.26 | 30,317 | +0.01(+0.07%) |
Feb 12, 2020 | 20.23 | 20.29 | 20.18 | 20.25 | 46,973 | +0.04(+0.18%) |
Feb 11, 2020 | 20.15 | 20.25 | 20.14 | 20.21 | 60,906 | +0.06(+0.28%) |
Feb 10, 2020 | 20.26 | 20.26 | 20.09 | 20.15 | 67,320 | -0.05(-0.26%) |
Feb 07, 2020 | 20.11 | 20.22 | 20.03 | 20.21 | 65,186 | +0.18(+0.88%) |
Feb 06, 2020 | 19.95 | 20.05 | 19.93 | 20.03 | 49,615 | +0.08(+0.40%) |
Feb 05, 2020 | 19.76 | 19.95 | 19.76 | 19.95 | 64,519 | +0.07(+0.36%) |
Feb 04, 2020 | 19.86 | 19.89 | 19.78 | 19.88 | 73,590 | +0.10(+0.51%) |
Feb 03, 2020 | 19.70 | 19.83 | 19.68 | 19.78 | 50,033 | +0.06(+0.29%) |
Jan 31, 2020 | 19.60 | 19.72 | 19.58 | 19.72 | 65,048 | +0.12(+0.59%) |
Jan 30, 2020 | 19.61 | 19.67 | 19.55 | 19.60 | 66,392 | +0.00(+0.00%) |
Jan 29, 2020 | 19.66 | 19.68 | 19.59 | 19.60 | 45,080 | +0.09(+0.48%) |
Jan 28, 2020 | 19.50 | 19.58 | 19.45 | 19.51 | 91,102 | -0.04(-0.22%) |
Jan 27, 2020 | 19.62 | 19.73 | 19.53 | 19.55 | 48,819 | -0.16(-0.80%) |
Jan 24, 2020 | 19.71 | 19.76 | 19.68 | 19.71 | 47,711 | -0.04(-0.18%) |
Jan 23, 2020 | 19.72 | 19.79 | 19.70 | 19.75 | 44,392 | +0.07(+0.34%) |
Jan 22, 2020 | 19.69 | 19.76 | 19.64 | 19.68 | 65,221 | +0.01(+0.04%) |
Jan 21, 2020 | 19.57 | 19.71 | 19.57 | 19.67 | 53,546 | +0.11(+0.55%) |
Jan 17, 2020 | 19.51 | 19.68 | 19.51 | 19.57 | 35,552 | +0.03(+0.15%) |
Jan 16, 2020 | 19.60 | 19.69 | 19.53 | 19.54 | 46,161 | -0.01(-0.07%) |
Jan 15, 2020 | 19.52 | 19.59 | 19.50 | 19.55 | 51,880 | +0.06(+0.33%) |
Jan 14, 2020 | 19.44 | 19.50 | 19.38 | 19.49 | 55,929 | +0.09(+0.44%) |
Jan 13, 2020 | 19.27 | 19.49 | 19.27 | 19.40 | 68,110 | +0.09(+0.48%) |
Jan 10, 2020 | 19.32 | 19.33 | 19.24 | 19.31 | 42,663 | +0.05(+0.26%) |
Jan 09, 2020 | 19.22 | 19.33 | 19.19 | 19.26 | 77,913 | +0.06(+0.34%) |
Jan 08, 2020 | 19.22 | 19.28 | 19.16 | 19.19 | 69,911 | -0.03(-0.15%) |
Jan 07, 2020 | 19.20 | 19.32 | 19.20 | 19.22 | 64,256 | +0.03(+0.15%) |
Jan 06, 2020 | 19.22 | 19.29 | 19.07 | 19.19 | 73,727 | +0.01(+0.04%) |
Jan 03, 2020 | 19.37 | 19.37 | 19.15 | 19.19 | 67,898 | -0.16(-0.82%) |