Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.33 | 20.33 | 18.02 | 18.80 | 16,169 | -0.32(-1.67%) |
Mar 30, 2020 | 18.06 | 19.55 | 18.06 | 19.11 | 70,743 | +0.47(+2.52%) |
Mar 27, 2020 | 17.60 | 18.88 | 17.60 | 18.64 | 16,700 | +0.66(+3.64%) |
Mar 26, 2020 | 16.02 | 18.18 | 16.02 | 17.99 | 22,071 | +1.41(+8.50%) |
Mar 25, 2020 | 15.29 | 17.10 | 15.29 | 16.58 | 33,233 | +0.21(+1.28%) |
Mar 24, 2020 | 15.27 | 17.09 | 15.27 | 16.37 | 23,252 | +0.93(+6.02%) |
Mar 23, 2020 | 15.19 | 16.43 | 15.19 | 15.44 | 31,524 | -0.46(-2.89%) |
Mar 20, 2020 | 15.01 | 16.65 | 15.01 | 15.90 | 12,800 | -0.08(-0.50%) |
Mar 19, 2020 | 15.76 | 16.84 | 15.29 | 15.98 | 37,493 | -0.56(-3.39%) |
Mar 18, 2020 | 18.45 | 18.47 | 16.38 | 16.54 | 9,881 | -0.41(-2.42%) |
Mar 17, 2020 | 15.65 | 16.95 | 15.65 | 16.95 | 32,928 | +1.44(+9.28%) |
Mar 16, 2020 | 14.33 | 16.28 | 14.33 | 15.51 | 26,873 | -1.09(-6.57%) |
Mar 13, 2020 | 17.04 | 17.88 | 16.30 | 16.60 | 277,400 | +0.18(+1.07%) |
Mar 12, 2020 | 16.33 | 17.93 | 16.28 | 16.43 | 18,671 | -1.07(-6.14%) |
Mar 11, 2020 | 17.72 | 18.28 | 17.49 | 17.50 | 7,042 | -0.47(-2.62%) |
Mar 10, 2020 | 17.55 | 17.97 | 17.03 | 17.97 | 8,396 | +0.64(+3.69%) |
Mar 09, 2020 | 16.78 | 17.33 | 16.78 | 17.33 | 8,731 | -0.28(-1.59%) |
Mar 06, 2020 | 17.12 | 17.61 | 17.12 | 17.61 | 7,400 | +0.02(+0.11%) |
Mar 05, 2020 | 17.66 | 17.78 | 17.50 | 17.59 | 3,912 | -0.02(-0.09%) |
Mar 04, 2020 | 17.62 | 17.68 | 17.45 | 17.61 | 4,435 | +0.38(+2.18%) |
Mar 03, 2020 | 17.23 | 17.62 | 17.15 | 17.23 | 12,709 | +0.41(+2.44%) |
Mar 02, 2020 | 16.71 | 16.96 | 16.28 | 16.82 | 14,774 | +0.84(+5.26%) |
Feb 28, 2020 | 15.74 | 16.38 | 15.74 | 15.98 | 26,300 | -0.44(-2.68%) |
Feb 27, 2020 | 16.61 | 16.61 | 16.29 | 16.42 | 3,853 | -0.50(-2.96%) |
Feb 26, 2020 | 17.06 | 17.06 | 16.83 | 16.92 | 31,558 | -0.05(-0.29%) |
Feb 25, 2020 | 17.04 | 17.16 | 16.81 | 16.97 | 18,538 | -0.18(-1.05%) |
Feb 24, 2020 | 16.72 | 17.37 | 16.72 | 17.15 | 4,441 | -0.27(-1.57%) |
Feb 21, 2020 | 17.27 | 17.44 | 17.11 | 17.42 | 2,000 | +0.10(+0.58%) |
Feb 20, 2020 | 17.40 | 17.49 | 17.28 | 17.32 | 5,503 | -0.17(-0.96%) |
Feb 19, 2020 | 17.70 | 17.70 | 17.43 | 17.49 | 351 | +0.16(+0.92%) |
Feb 18, 2020 | 17.20 | 17.48 | 17.20 | 17.33 | 4,260 | -0.17(-0.97%) |
Feb 14, 2020 | 17.33 | 17.67 | 17.33 | 17.50 | 4,700 | -0.49(-2.75%) |
Feb 13, 2020 | 17.71 | 18.04 | 17.71 | 17.99 | 1,947 | -0.05(-0.28%) |
Feb 12, 2020 | 18.01 | 18.05 | 18.01 | 18.05 | 5,549 | -0.03(-0.19%) |
Feb 11, 2020 | 18.21 | 18.80 | 17.58 | 18.08 | 1,359 | +0.29(+1.63%) |
Feb 10, 2020 | 18.05 | 18.05 | 17.52 | 17.79 | 1,624 | -0.67(-3.61%) |
Feb 07, 2020 | 17.76 | 18.82 | 17.76 | 18.46 | 2,700 | -0.39(-2.06%) |
Feb 06, 2020 | 18.66 | 18.98 | 18.66 | 18.84 | 3,280 | +1.75(+10.24%) |
Feb 05, 2020 | 16.80 | 17.38 | 16.80 | 17.09 | 2,655 | +0.91(+5.66%) |
Feb 04, 2020 | 16.05 | 16.31 | 16.05 | 16.18 | 21,882 | +0.24(+1.51%) |
Feb 03, 2020 | 16.05 | 16.05 | 15.94 | 15.94 | 4,179 | +0.04(+0.25%) |
Jan 31, 2020 | 15.79 | 16.13 | 15.79 | 15.90 | 2,300 | -0.08(-0.50%) |
Jan 30, 2020 | 16.03 | 16.09 | 15.93 | 15.98 | 4,307 | -0.01(-0.06%) |
Jan 29, 2020 | 15.95 | 16.09 | 15.95 | 15.99 | 5,652 | +0.01(+0.06%) |
Jan 28, 2020 | 15.94 | 16.04 | 15.90 | 15.98 | 4,941 | +0.18(+1.14%) |
Jan 27, 2020 | 15.87 | 15.87 | 15.74 | 15.80 | 6,476 | -0.37(-2.29%) |
Jan 24, 2020 | 16.21 | 16.26 | 16.15 | 16.17 | 6,100 | -0.31(-1.91%) |
Jan 23, 2020 | 16.70 | 16.70 | 16.19 | 16.48 | 6,569 | +0.02(+0.12%) |
Jan 22, 2020 | 16.47 | 16.49 | 16.37 | 16.46 | 2,051 | -0.04(-0.24%) |
Jan 21, 2020 | 16.20 | 16.56 | 16.20 | 16.50 | 3,945 | -0.40(-2.36%) |
Jan 17, 2020 | 16.88 | 16.91 | 16.76 | 16.90 | 3,000 | -0.01(-0.05%) |
Jan 16, 2020 | 16.60 | 16.93 | 16.60 | 16.91 | 2,348 | +0.07(+0.40%) |
Jan 15, 2020 | 17.05 | 17.05 | 16.78 | 16.84 | 3,126 | -0.05(-0.33%) |
Jan 14, 2020 | 17.00 | 17.20 | 16.86 | 16.90 | 3,166 | -0.68(-3.87%) |
Jan 13, 2020 | 17.36 | 17.60 | 17.12 | 17.58 | 5,284 | -0.58(-3.19%) |
Jan 10, 2020 | 17.08 | 18.17 | 17.08 | 18.16 | 2,000 | +0.68(+3.89%) |
Jan 09, 2020 | 17.43 | 17.51 | 17.43 | 17.48 | 1,610 | -0.02(-0.14%) |
Jan 08, 2020 | 17.80 | 17.80 | 17.45 | 17.50 | 1,745 | -0.02(-0.11%) |
Jan 07, 2020 | 17.55 | 17.61 | 17.50 | 17.52 | 2,981 | +0.63(+3.75%) |
Jan 06, 2020 | 16.93 | 16.93 | 16.61 | 16.89 | 5,274 | +0.22(+1.35%) |
Jan 03, 2020 | 16.19 | 16.69 | 16.19 | 16.67 | 4,400 | -0.03(-0.18%) |