Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.60 | 14.77 | 13.97 | 14.77 | 54,048 | +0.09(+0.59%) |
Mar 30, 2020 | 14.21 | 14.84 | 14.13 | 14.68 | 38,755 | +0.79(+5.66%) |
Mar 27, 2020 | 14.30 | 15.02 | 13.89 | 13.89 | 68,582 | -1.17(-7.77%) |
Mar 26, 2020 | 14.72 | 15.06 | 14.16 | 15.06 | 53,516 | +0.51(+3.49%) |
Mar 25, 2020 | 15.60 | 15.83 | 14.05 | 14.55 | 47,960 | -0.34(-2.26%) |
Mar 24, 2020 | 15.18 | 15.20 | 14.42 | 14.89 | 69,982 | +0.40(+2.78%) |
Mar 23, 2020 | 13.69 | 15.77 | 13.53 | 14.49 | 51,053 | +0.37(+2.65%) |
Mar 20, 2020 | 13.90 | 14.11 | 12.80 | 14.11 | 124,866 | +0.23(+1.66%) |
Mar 19, 2020 | 11.51 | 14.05 | 11.49 | 13.88 | 72,757 | +2.22(+19.00%) |
Mar 18, 2020 | 12.42 | 12.70 | 11.51 | 11.67 | 47,992 | -1.88(-13.88%) |
Mar 17, 2020 | 11.92 | 13.55 | 11.35 | 13.55 | 75,248 | +2.20(+19.36%) |
Mar 16, 2020 | 12.95 | 13.71 | 10.51 | 11.35 | 95,359 | -2.77(-19.63%) |
Mar 13, 2020 | 13.82 | 15.04 | 13.08 | 14.12 | 38,356 | +1.12(+8.63%) |
Mar 12, 2020 | 13.43 | 13.71 | 12.95 | 13.00 | 104,209 | -0.91(-6.55%) |
Mar 11, 2020 | 14.09 | 14.26 | 13.53 | 13.91 | 61,853 | -0.83(-5.60%) |
Mar 10, 2020 | 13.97 | 14.74 | 12.97 | 14.74 | 44,030 | +1.17(+8.63%) |
Mar 09, 2020 | 14.74 | 15.29 | 13.44 | 13.57 | 31,916 | -2.08(-13.31%) |
Mar 06, 2020 | 16.56 | 16.65 | 15.48 | 15.65 | 35,125 | -1.60(-9.29%) |
Mar 05, 2020 | 17.19 | 17.43 | 17.03 | 17.25 | 55,049 | -0.50(-2.81%) |
Mar 04, 2020 | 17.75 | 17.79 | 17.53 | 17.75 | 49,784 | +0.15(+0.87%) |
Mar 03, 2020 | 17.96 | 17.97 | 17.51 | 17.60 | 36,195 | -0.46(-2.55%) |
Mar 02, 2020 | 17.75 | 18.20 | 17.19 | 18.06 | 24,954 | +0.35(+1.95%) |
Feb 28, 2020 | 16.79 | 17.71 | 16.55 | 17.71 | 74,315 | +0.66(+3.88%) |
Feb 27, 2020 | 17.29 | 17.65 | 17.03 | 17.05 | 28,013 | -0.68(-3.84%) |
Feb 26, 2020 | 17.88 | 18.07 | 17.30 | 17.73 | 24,080 | +0.11(+0.60%) |
Feb 25, 2020 | 18.31 | 18.54 | 17.51 | 17.62 | 41,738 | -0.52(-2.86%) |
Feb 24, 2020 | 18.52 | 19.08 | 18.04 | 18.14 | 21,905 | -0.72(-3.82%) |
Feb 21, 2020 | 18.67 | 18.99 | 18.41 | 18.86 | 30,851 | +0.21(+1.13%) |
Feb 20, 2020 | 18.71 | 19.13 | 18.56 | 18.65 | 22,207 | -0.08(-0.41%) |
Feb 19, 2020 | 18.65 | 19.15 | 18.53 | 18.73 | 34,277 | +0.08(+0.41%) |
Feb 18, 2020 | 18.49 | 18.83 | 18.19 | 18.65 | 15,572 | +0.13(+0.73%) |
Feb 14, 2020 | 18.69 | 19.11 | 18.22 | 18.52 | 18,448 | -0.18(-0.97%) |
Feb 13, 2020 | 18.47 | 18.98 | 18.47 | 18.70 | 14,330 | +0.02(+0.10%) |
Feb 12, 2020 | 18.65 | 18.88 | 17.74 | 18.68 | 19,754 | +0.25(+1.35%) |
Feb 11, 2020 | 18.57 | 18.86 | 18.36 | 18.43 | 10,194 | -0.06(-0.31%) |
Feb 10, 2020 | 17.75 | 18.49 | 17.75 | 18.49 | 13,518 | +0.72(+4.05%) |
Feb 07, 2020 | 18.39 | 18.39 | 17.73 | 17.77 | 30,122 | -0.72(-3.89%) |
Feb 06, 2020 | 18.85 | 19.22 | 18.46 | 18.49 | 28,286 | -0.31(-1.63%) |
Feb 05, 2020 | 18.54 | 18.94 | 18.37 | 18.80 | 23,438 | +0.57(+3.11%) |
Feb 04, 2020 | 18.16 | 18.49 | 18.08 | 18.23 | 19,745 | +0.35(+1.93%) |
Feb 03, 2020 | 18.13 | 18.95 | 17.87 | 17.88 | 23,415 | +0.01(+0.05%) |
Jan 31, 2020 | 19.53 | 19.71 | 17.87 | 17.87 | 30,330 | -1.75(-8.90%) |
Jan 30, 2020 | 19.34 | 19.72 | 18.82 | 19.62 | 74,326 | +0.72(+3.81%) |
Jan 29, 2020 | 18.96 | 19.08 | 18.86 | 18.90 | 29,857 | -0.09(-0.46%) |
Jan 28, 2020 | 18.94 | 19.04 | 18.80 | 18.99 | 34,122 | +0.17(+0.92%) |
Jan 27, 2020 | 19.19 | 19.33 | 18.79 | 18.81 | 28,695 | -0.52(-2.68%) |
Jan 24, 2020 | 19.76 | 19.76 | 19.13 | 19.33 | 46,173 | -0.20(-1.03%) |
Jan 23, 2020 | 19.38 | 19.74 | 19.38 | 19.53 | 65,773 | +0.03(+0.15%) |
Jan 22, 2020 | 19.52 | 19.56 | 19.43 | 19.51 | 22,337 | +0.00(+0.00%) |
Jan 21, 2020 | 19.43 | 19.66 | 19.36 | 19.51 | 28,910 | +0.07(+0.35%) |
Jan 17, 2020 | 19.75 | 19.86 | 19.38 | 19.44 | 45,235 | -0.12(-0.64%) |
Jan 16, 2020 | 19.79 | 20.01 | 19.50 | 19.56 | 42,874 | -0.16(-0.83%) |
Jan 15, 2020 | 19.69 | 19.78 | 19.34 | 19.73 | 33,536 | -0.04(-0.19%) |
Jan 14, 2020 | 20.06 | 20.06 | 19.74 | 19.76 | 107,585 | -0.36(-1.81%) |
Jan 13, 2020 | 19.81 | 20.15 | 19.74 | 20.13 | 86,954 | +0.34(+1.70%) |
Jan 10, 2020 | 20.00 | 20.18 | 19.67 | 19.79 | 56,388 | -0.27(-1.34%) |
Jan 09, 2020 | 19.83 | 20.14 | 19.66 | 20.06 | 64,851 | +0.23(+1.16%) |
Jan 08, 2020 | 19.81 | 20.11 | 19.64 | 19.83 | 49,962 | +0.05(+0.24%) |
Jan 07, 2020 | 20.02 | 20.38 | 19.29 | 19.78 | 91,571 | -0.33(-1.62%) |
Jan 06, 2020 | 20.40 | 20.40 | 19.94 | 20.11 | 41,976 | -0.35(-1.69%) |
Jan 03, 2020 | 20.52 | 20.66 | 20.44 | 20.45 | 75,357 | -0.27(-1.30%) |