Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.08 | 20.12 | 19.75 | 20.02 | 810,693 | -0.12(-0.57%) |
Mar 30, 2020 | 20.33 | 20.54 | 20.12 | 20.13 | 799,817 | -0.34(-1.64%) |
Mar 27, 2020 | 20.45 | 20.54 | 20.15 | 20.47 | 1,148,510 | +1.09(+5.64%) |
Mar 26, 2020 | 20.02 | 20.02 | 19.33 | 19.37 | 1,681,298 | -0.75(-3.72%) |
Mar 25, 2020 | 20.44 | 20.68 | 19.84 | 20.12 | 791,658 | -0.77(-3.67%) |
Mar 24, 2020 | 21.15 | 21.26 | 20.84 | 20.89 | 1,020,232 | -1.72(-7.59%) |
Mar 23, 2020 | 22.30 | 22.90 | 22.19 | 22.60 | 1,014,215 | +0.60(+2.74%) |
Mar 20, 2020 | 21.13 | 22.10 | 21.06 | 22.00 | 1,786,153 | -0.23(-1.03%) |
Mar 19, 2020 | 22.40 | 22.83 | 21.89 | 22.23 | 1,322,087 | -0.05(-0.22%) |
Mar 18, 2020 | 22.33 | 22.81 | 21.70 | 22.28 | 733,284 | +1.61(+7.79%) |
Mar 17, 2020 | 21.55 | 21.84 | 20.63 | 20.67 | 1,174,174 | -1.41(-6.37%) |
Mar 16, 2020 | 21.97 | 22.52 | 21.11 | 22.07 | 1,313,482 | +2.41(+12.24%) |
Mar 13, 2020 | 19.35 | 20.74 | 19.27 | 19.67 | 1,218,842 | -1.51(-7.13%) |
Mar 12, 2020 | 20.98 | 21.58 | 20.71 | 21.18 | 1,385,510 | +1.93(+10.01%) |
Mar 11, 2020 | 18.91 | 19.37 | 18.86 | 19.25 | 2,092,707 | +0.87(+4.74%) |
Mar 10, 2020 | 18.53 | 18.96 | 18.38 | 18.38 | 2,513,807 | -1.03(-5.33%) |
Mar 09, 2020 | 19.52 | 20.16 | 19.07 | 19.41 | 1,509,868 | +1.29(+7.14%) |
Mar 06, 2020 | 18.11 | 18.27 | 18.03 | 18.12 | 902,312 | +0.34(+1.94%) |
Mar 05, 2020 | 17.54 | 17.83 | 17.48 | 17.77 | 684,792 | +0.38(+2.20%) |
Mar 04, 2020 | 17.46 | 17.54 | 17.36 | 17.39 | 1,094,395 | -0.31(-1.73%) |
Mar 03, 2020 | 17.60 | 17.82 | 17.31 | 17.70 | 2,224,514 | +0.11(+0.60%) |
Mar 02, 2020 | 17.92 | 18.03 | 17.59 | 17.59 | 1,243,560 | -0.35(-1.98%) |
Feb 28, 2020 | 18.37 | 18.51 | 17.95 | 17.95 | 2,365,571 | +0.05(+0.27%) |
Feb 27, 2020 | 17.71 | 17.91 | 17.56 | 17.90 | 1,100,430 | +0.39(+2.24%) |
Feb 26, 2020 | 17.43 | 17.51 | 17.25 | 17.51 | 735,374 | -0.10(-0.54%) |
Feb 25, 2020 | 17.22 | 17.63 | 17.22 | 17.60 | 560,549 | +0.10(+0.55%) |
Feb 24, 2020 | 17.58 | 17.58 | 17.40 | 17.51 | 241,931 | +0.64(+3.81%) |
Feb 21, 2020 | 16.82 | 16.87 | 16.77 | 16.86 | 280,316 | +0.10(+0.60%) |
Feb 20, 2020 | 16.64 | 16.82 | 16.62 | 16.76 | 374,139 | +0.26(+1.60%) |
Feb 19, 2020 | 16.48 | 16.51 | 16.47 | 16.50 | 77,026 | -0.11(-0.66%) |
Feb 18, 2020 | 16.64 | 16.65 | 16.58 | 16.61 | 94,070 | +0.10(+0.61%) |
Feb 14, 2020 | 16.43 | 16.57 | 16.42 | 16.51 | 132,748 | -0.01(-0.06%) |
Feb 13, 2020 | 16.46 | 16.53 | 16.43 | 16.52 | 115,361 | +0.21(+1.29%) |
Feb 12, 2020 | 16.36 | 16.39 | 16.28 | 16.31 | 83,488 | -0.22(-1.33%) |
Feb 11, 2020 | 16.52 | 16.56 | 16.44 | 16.53 | 167,054 | -0.20(-1.20%) |
Feb 10, 2020 | 16.84 | 16.84 | 16.73 | 16.73 | 110,650 | -0.11(-0.63%) |
Feb 07, 2020 | 16.79 | 16.88 | 16.77 | 16.84 | 313,085 | +0.23(+1.38%) |
Feb 06, 2020 | 16.48 | 16.61 | 16.47 | 16.61 | 249,660 | -0.02(-0.11%) |
Feb 05, 2020 | 16.43 | 16.62 | 16.43 | 16.62 | 528,172 | -0.08(-0.46%) |
Feb 04, 2020 | 16.69 | 16.72 | 16.62 | 16.70 | 184,060 | -0.48(-2.79%) |
Feb 03, 2020 | 17.31 | 17.31 | 17.12 | 17.18 | 173,705 | -0.15(-0.88%) |
Jan 31, 2020 | 17.30 | 17.44 | 17.26 | 17.33 | 647,461 | +0.33(+1.92%) |
Jan 30, 2020 | 17.13 | 17.21 | 16.99 | 17.01 | 391,173 | +0.24(+1.43%) |
Jan 29, 2020 | 16.73 | 16.80 | 16.68 | 16.77 | 140,283 | -0.05(-0.28%) |
Jan 28, 2020 | 16.89 | 16.99 | 16.80 | 16.82 | 145,657 | -0.15(-0.90%) |
Jan 27, 2020 | 17.08 | 17.12 | 16.89 | 16.97 | 402,845 | +0.57(+3.45%) |
Jan 24, 2020 | 16.24 | 16.48 | 16.24 | 16.40 | 143,810 | +0.13(+0.82%) |
Jan 23, 2020 | 16.38 | 16.44 | 16.24 | 16.27 | 70,225 | +0.15(+0.95%) |
Jan 22, 2020 | 16.09 | 16.16 | 16.06 | 16.12 | 131,492 | -0.13(-0.83%) |
Jan 21, 2020 | 16.16 | 16.25 | 16.16 | 16.25 | 100,216 | +0.41(+2.60%) |
Jan 17, 2020 | 15.88 | 15.92 | 15.84 | 15.84 | 24,942 | -0.10(-0.60%) |
Jan 16, 2020 | 15.94 | 15.98 | 15.92 | 15.93 | 49,959 | -0.11(-0.66%) |
Jan 15, 2020 | 15.96 | 16.05 | 15.95 | 16.04 | 57,201 | +0.11(+0.72%) |
Jan 14, 2020 | 15.91 | 15.97 | 15.90 | 15.93 | 94,445 | +0.12(+0.73%) |
Jan 13, 2020 | 15.96 | 15.97 | 15.81 | 15.81 | 101,203 | -0.27(-1.67%) |
Jan 10, 2020 | 16.06 | 16.08 | 16.01 | 16.08 | 63,765 | -0.07(-0.41%) |
Jan 09, 2020 | 16.10 | 16.18 | 16.10 | 16.15 | 35,507 | -0.11(-0.65%) |
Jan 08, 2020 | 16.39 | 16.39 | 16.17 | 16.25 | 217,373 | -0.10(-0.59%) |
Jan 07, 2020 | 16.37 | 16.39 | 16.32 | 16.35 | 42,601 | +0.01(+0.06%) |
Jan 06, 2020 | 16.43 | 16.43 | 16.32 | 16.34 | 67,474 | +0.05(+0.29%) |
Jan 03, 2020 | 16.28 | 16.29 | 16.19 | 16.29 | 39,866 | +0.28(+1.74%) |