Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.57 | 14.64 | 14.31 | 14.44 | 187,083 | +0.23(+1.62%) |
Mar 30, 2020 | 13.95 | 14.24 | 13.73 | 14.21 | 302,706 | +0.02(+0.14%) |
Mar 27, 2020 | 14.18 | 14.52 | 14.01 | 14.19 | 126,900 | -1.05(-6.89%) |
Mar 26, 2020 | 14.65 | 15.27 | 14.63 | 15.24 | 143,405 | +0.06(+0.40%) |
Mar 25, 2020 | 14.62 | 15.58 | 14.40 | 15.18 | 128,991 | +0.67(+4.65%) |
Mar 24, 2020 | 14.33 | 14.67 | 14.07 | 14.51 | 247,446 | +2.10(+16.88%) |
Mar 23, 2020 | 12.78 | 12.83 | 12.08 | 12.41 | 214,467 | -0.48(-3.72%) |
Mar 20, 2020 | 13.61 | 13.64 | 12.83 | 12.89 | 166,400 | -0.66(-4.87%) |
Mar 19, 2020 | 12.85 | 13.81 | 12.75 | 13.55 | 327,416 | +0.93(+7.37%) |
Mar 18, 2020 | 12.48 | 12.88 | 12.29 | 12.62 | 251,881 | -0.54(-4.10%) |
Mar 17, 2020 | 12.58 | 13.16 | 12.53 | 13.16 | 329,889 | +0.67(+5.36%) |
Mar 16, 2020 | 12.43 | 13.73 | 12.17 | 12.49 | 305,043 | -3.09(-19.83%) |
Mar 13, 2020 | 15.31 | 15.58 | 14.33 | 15.58 | 386,900 | +0.96(+6.57%) |
Mar 12, 2020 | 15.85 | 15.85 | 14.41 | 14.62 | 269,179 | -2.80(-16.07%) |
Mar 11, 2020 | 17.97 | 17.98 | 17.33 | 17.42 | 199,892 | -1.17(-6.29%) |
Mar 10, 2020 | 18.63 | 18.65 | 18.06 | 18.59 | 187,318 | +0.21(+1.14%) |
Mar 09, 2020 | 18.84 | 18.99 | 18.16 | 18.38 | 127,048 | -1.79(-8.87%) |
Mar 06, 2020 | 20.13 | 20.31 | 20.00 | 20.17 | 94,200 | -0.48(-2.32%) |
Mar 05, 2020 | 20.61 | 20.72 | 20.53 | 20.65 | 98,374 | -0.64(-3.01%) |
Mar 04, 2020 | 20.96 | 21.29 | 20.95 | 21.29 | 95,110 | +0.36(+1.74%) |
Mar 03, 2020 | 21.11 | 21.17 | 20.82 | 20.93 | 126,223 | +0.23(+1.09%) |
Mar 02, 2020 | 20.61 | 20.73 | 20.44 | 20.70 | 86,696 | +0.31(+1.52%) |
Feb 28, 2020 | 20.23 | 20.39 | 19.98 | 20.39 | 92,200 | -0.25(-1.21%) |
Feb 27, 2020 | 20.73 | 21.01 | 20.62 | 20.64 | 69,503 | -0.53(-2.50%) |
Feb 26, 2020 | 21.04 | 21.38 | 21.04 | 21.17 | 58,889 | +0.30(+1.44%) |
Feb 25, 2020 | 21.23 | 21.23 | 20.84 | 20.87 | 89,656 | -0.29(-1.39%) |
Feb 24, 2020 | 21.41 | 21.42 | 21.16 | 21.16 | 49,354 | -1.05(-4.71%) |
Feb 21, 2020 | 22.26 | 22.31 | 22.21 | 22.21 | 31,700 | +0.00(+0.00%) |
Feb 20, 2020 | 22.30 | 22.32 | 22.14 | 22.21 | 27,060 | -0.16(-0.72%) |
Feb 19, 2020 | 22.21 | 22.41 | 22.21 | 22.37 | 25,337 | +0.19(+0.86%) |
Feb 18, 2020 | 22.19 | 22.21 | 22.15 | 22.18 | 32,198 | -0.14(-0.63%) |
Feb 14, 2020 | 22.36 | 22.41 | 22.31 | 22.32 | 30,600 | -0.07(-0.31%) |
Feb 13, 2020 | 22.40 | 22.44 | 22.35 | 22.39 | 30,075 | -0.10(-0.44%) |
Feb 12, 2020 | 22.44 | 22.49 | 22.40 | 22.49 | 55,880 | -0.21(-0.93%) |
Feb 11, 2020 | 23.07 | 23.07 | 22.65 | 22.70 | 67,325 | -0.26(-1.13%) |
Feb 10, 2020 | 22.83 | 22.97 | 22.83 | 22.96 | 46,220 | +0.23(+1.01%) |
Feb 07, 2020 | 22.77 | 22.92 | 22.72 | 22.73 | 24,600 | -0.43(-1.88%) |
Feb 06, 2020 | 22.92 | 23.20 | 22.87 | 23.16 | 39,799 | +0.38(+1.69%) |
Feb 05, 2020 | 22.64 | 22.78 | 22.64 | 22.78 | 31,677 | +0.35(+1.56%) |
Feb 04, 2020 | 22.53 | 22.53 | 22.43 | 22.43 | 32,999 | -0.11(-0.48%) |
Feb 03, 2020 | 22.55 | 22.64 | 22.47 | 22.54 | 42,417 | +0.03(+0.12%) |
Jan 31, 2020 | 22.57 | 22.60 | 22.49 | 22.51 | 44,900 | -0.12(-0.55%) |
Jan 30, 2020 | 22.38 | 22.65 | 22.36 | 22.64 | 58,516 | +0.31(+1.37%) |
Jan 29, 2020 | 22.36 | 22.42 | 22.33 | 22.33 | 31,898 | -0.15(-0.65%) |
Jan 28, 2020 | 22.37 | 22.51 | 22.35 | 22.48 | 41,454 | +0.21(+0.92%) |
Jan 27, 2020 | 22.25 | 22.28 | 22.18 | 22.27 | 54,709 | -0.25(-1.09%) |
Jan 24, 2020 | 22.48 | 22.62 | 22.45 | 22.52 | 151,200 | -0.12(-0.55%) |
Jan 23, 2020 | 22.49 | 22.66 | 22.44 | 22.64 | 55,865 | +0.17(+0.76%) |
Jan 22, 2020 | 22.46 | 22.52 | 22.41 | 22.47 | 87,617 | +0.07(+0.31%) |
Jan 21, 2020 | 22.52 | 22.52 | 22.39 | 22.40 | 109,183 | -0.05(-0.22%) |
Jan 17, 2020 | 22.40 | 22.46 | 22.19 | 22.45 | 64,000 | +0.39(+1.77%) |
Jan 16, 2020 | 21.96 | 22.07 | 21.91 | 22.06 | 94,556 | +0.23(+1.05%) |
Jan 15, 2020 | 21.77 | 21.91 | 21.76 | 21.83 | 35,457 | -0.16(-0.73%) |
Jan 14, 2020 | 21.87 | 22.07 | 21.87 | 21.99 | 41,205 | -0.18(-0.81%) |
Jan 13, 2020 | 22.08 | 22.19 | 21.98 | 22.17 | 130,147 | +0.28(+1.28%) |
Jan 10, 2020 | 21.86 | 21.97 | 21.83 | 21.89 | 241,800 | +0.08(+0.37%) |
Jan 09, 2020 | 21.76 | 21.83 | 21.72 | 21.81 | 84,488 | -0.12(-0.55%) |
Jan 08, 2020 | 21.91 | 21.98 | 21.85 | 21.93 | 58,968 | -0.28(-1.26%) |
Jan 07, 2020 | 22.08 | 22.24 | 22.06 | 22.21 | 69,672 | +0.18(+0.82%) |
Jan 06, 2020 | 21.94 | 22.03 | 21.89 | 22.03 | 160,493 | +0.10(+0.43%) |
Jan 03, 2020 | 21.91 | 22.03 | 21.91 | 21.93 | 92,600 | -0.18(-0.79%) |