Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.61 | 14.70 | 14.34 | 14.47 | 745,525 | -0.11(-0.75%) |
Mar 30, 2020 | 14.25 | 14.60 | 14.15 | 14.58 | 1,360,678 | +0.53(+3.74%) |
Mar 27, 2020 | 13.86 | 14.28 | 13.84 | 14.05 | 852,800 | -0.20(-1.37%) |
Mar 26, 2020 | 13.90 | 14.32 | 13.86 | 14.25 | 760,980 | +0.29(+2.08%) |
Mar 25, 2020 | 13.60 | 14.14 | 13.30 | 13.96 | 1,221,781 | +0.18(+1.27%) |
Mar 24, 2020 | 13.50 | 13.98 | 13.26 | 13.79 | 1,422,432 | +0.94(+7.32%) |
Mar 23, 2020 | 13.00 | 13.00 | 12.60 | 12.85 | 1,202,673 | -0.31(-2.36%) |
Mar 20, 2020 | 13.39 | 14.20 | 13.09 | 13.15 | 2,451,000 | -0.36(-2.63%) |
Mar 19, 2020 | 12.84 | 13.85 | 12.72 | 13.51 | 2,881,346 | +0.13(+0.97%) |
Mar 18, 2020 | 13.12 | 13.77 | 12.77 | 13.38 | 966,282 | -0.45(-3.25%) |
Mar 17, 2020 | 13.35 | 14.00 | 13.04 | 13.83 | 1,331,816 | +1.04(+8.13%) |
Mar 16, 2020 | 12.69 | 13.71 | 12.55 | 12.79 | 1,056,177 | -1.56(-10.87%) |
Mar 13, 2020 | 14.04 | 14.42 | 12.95 | 14.35 | 1,833,600 | +0.67(+4.90%) |
Mar 12, 2020 | 14.35 | 14.37 | 13.44 | 13.68 | 1,002,498 | -1.97(-12.59%) |
Mar 11, 2020 | 16.18 | 16.30 | 15.52 | 15.65 | 922,039 | -0.93(-5.61%) |
Mar 10, 2020 | 16.64 | 16.70 | 15.99 | 16.58 | 561,744 | +0.08(+0.48%) |
Mar 09, 2020 | 16.62 | 17.05 | 16.44 | 16.50 | 759,064 | -1.64(-9.04%) |
Mar 06, 2020 | 18.16 | 18.32 | 17.99 | 18.14 | 382,200 | -0.28(-1.52%) |
Mar 05, 2020 | 18.46 | 18.74 | 18.30 | 18.42 | 356,898 | -0.44(-2.33%) |
Mar 04, 2020 | 18.56 | 18.92 | 18.41 | 18.86 | 383,510 | +1.02(+5.72%) |
Mar 03, 2020 | 18.59 | 18.71 | 17.67 | 17.84 | 616,612 | -0.62(-3.38%) |
Mar 02, 2020 | 17.98 | 18.49 | 17.80 | 18.46 | 1,563,354 | +0.45(+2.47%) |
Feb 28, 2020 | 17.48 | 18.05 | 17.47 | 18.02 | 1,064,600 | -0.03(-0.17%) |
Feb 27, 2020 | 18.35 | 18.57 | 18.04 | 18.05 | 659,875 | -0.77(-4.09%) |
Feb 26, 2020 | 18.96 | 19.05 | 18.70 | 18.82 | 442,092 | +0.04(+0.21%) |
Feb 25, 2020 | 19.25 | 19.25 | 18.75 | 18.78 | 466,243 | -0.28(-1.45%) |
Feb 24, 2020 | 19.16 | 19.30 | 19.05 | 19.06 | 546,447 | -1.01(-5.05%) |
Feb 21, 2020 | 20.06 | 20.12 | 20.00 | 20.07 | 257,600 | -0.16(-0.79%) |
Feb 20, 2020 | 20.30 | 20.40 | 20.14 | 20.23 | 596,326 | -0.19(-0.93%) |
Feb 19, 2020 | 20.38 | 20.42 | 20.32 | 20.42 | 219,192 | +0.06(+0.29%) |
Feb 18, 2020 | 20.45 | 20.56 | 20.32 | 20.36 | 371,881 | -0.66(-3.14%) |
Feb 14, 2020 | 21.09 | 21.09 | 20.95 | 21.02 | 334,900 | +0.05(+0.24%) |
Feb 13, 2020 | 20.93 | 21.03 | 20.82 | 20.97 | 259,315 | -0.20(-0.95%) |
Feb 12, 2020 | 21.14 | 21.21 | 21.11 | 21.17 | 275,819 | +0.06(+0.28%) |
Feb 11, 2020 | 21.19 | 21.20 | 21.11 | 21.11 | 425,395 | -0.03(-0.15%) |
Feb 10, 2020 | 21.09 | 21.17 | 21.06 | 21.14 | 453,500 | -0.13(-0.60%) |
Feb 07, 2020 | 21.31 | 21.37 | 21.23 | 21.27 | 284,400 | -0.18(-0.84%) |
Feb 06, 2020 | 21.44 | 21.51 | 21.42 | 21.45 | 194,897 | +0.23(+1.11%) |
Feb 05, 2020 | 21.14 | 21.28 | 21.12 | 21.21 | 282,937 | +0.39(+1.90%) |
Feb 04, 2020 | 20.90 | 20.92 | 20.74 | 20.82 | 653,420 | +0.47(+2.31%) |
Feb 03, 2020 | 20.25 | 20.50 | 20.23 | 20.35 | 373,517 | +0.08(+0.39%) |
Jan 31, 2020 | 20.47 | 20.48 | 20.21 | 20.27 | 335,100 | -0.17(-0.83%) |
Jan 30, 2020 | 20.39 | 20.44 | 20.26 | 20.44 | 289,883 | -0.24(-1.16%) |
Jan 29, 2020 | 20.75 | 20.76 | 20.57 | 20.68 | 261,132 | -0.23(-1.10%) |
Jan 28, 2020 | 20.64 | 20.91 | 20.62 | 20.91 | 412,167 | +0.47(+2.29%) |
Jan 27, 2020 | 20.34 | 20.51 | 20.25 | 20.44 | 389,174 | -0.36(-1.72%) |
Jan 24, 2020 | 20.91 | 20.94 | 20.67 | 20.80 | 562,700 | -0.79(-3.66%) |
Jan 23, 2020 | 20.64 | 21.59 | 20.48 | 21.59 | 1,149,219 | +0.84(+4.05%) |
Jan 22, 2020 | 20.87 | 20.90 | 20.71 | 20.75 | 268,330 | -0.23(-1.12%) |
Jan 21, 2020 | 21.04 | 21.08 | 20.95 | 20.98 | 341,924 | +0.05(+0.24%) |
Jan 17, 2020 | 21.03 | 21.03 | 20.86 | 20.93 | 185,300 | -0.05(-0.21%) |
Jan 16, 2020 | 20.92 | 20.98 | 20.85 | 20.98 | 279,720 | -0.02(-0.10%) |
Jan 15, 2020 | 21.04 | 21.10 | 21.00 | 21.00 | 394,871 | +0.17(+0.83%) |
Jan 14, 2020 | 20.77 | 20.84 | 20.73 | 20.83 | 204,001 | -0.21(-0.98%) |
Jan 13, 2020 | 20.83 | 21.05 | 20.75 | 21.03 | 655,802 | +0.04(+0.20%) |
Jan 10, 2020 | 20.96 | 21.05 | 20.93 | 20.99 | 250,800 | +0.16(+0.77%) |
Jan 09, 2020 | 20.84 | 20.87 | 20.75 | 20.83 | 244,465 | +0.09(+0.45%) |
Jan 08, 2020 | 20.44 | 20.78 | 20.44 | 20.74 | 403,784 | +0.69(+3.43%) |
Jan 07, 2020 | 20.17 | 20.18 | 20.04 | 20.05 | 434,714 | -0.13(-0.65%) |
Jan 06, 2020 | 20.00 | 20.19 | 19.99 | 20.18 | 368,529 | -0.09(-0.44%) |
Jan 03, 2020 | 20.22 | 20.37 | 20.20 | 20.27 | 597,300 | -0.47(-2.27%) |