Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.95 | 17.34 | 15.81 | 17.08 | 473,967 | +1.14(+7.15%) |
Mar 30, 2020 | 15.82 | 16.32 | 15.38 | 15.94 | 136,947 | +0.28(+1.79%) |
Mar 27, 2020 | 17.14 | 17.21 | 15.48 | 15.66 | 255,300 | -1.94(-11.02%) |
Mar 26, 2020 | 17.39 | 18.60 | 17.21 | 17.60 | 322,550 | +0.40(+2.33%) |
Mar 25, 2020 | 17.84 | 18.73 | 16.92 | 17.20 | 216,373 | -0.57(-3.21%) |
Mar 24, 2020 | 17.70 | 18.42 | 16.88 | 17.77 | 389,863 | +0.97(+5.77%) |
Mar 23, 2020 | 16.55 | 17.70 | 16.08 | 16.80 | 265,770 | +0.57(+3.51%) |
Mar 20, 2020 | 16.71 | 17.45 | 16.16 | 16.23 | 355,300 | -0.42(-2.52%) |
Mar 19, 2020 | 14.94 | 18.00 | 14.93 | 16.65 | 389,952 | +1.67(+11.15%) |
Mar 18, 2020 | 15.86 | 17.10 | 14.69 | 14.98 | 330,012 | -1.72(-10.30%) |
Mar 17, 2020 | 15.10 | 17.79 | 14.64 | 16.70 | 358,757 | +1.91(+12.91%) |
Mar 16, 2020 | 15.50 | 16.29 | 14.78 | 14.79 | 230,714 | -2.09(-12.38%) |
Mar 13, 2020 | 16.03 | 17.14 | 15.77 | 16.88 | 364,800 | +1.56(+10.18%) |
Mar 12, 2020 | 14.46 | 15.74 | 14.17 | 15.32 | 456,421 | -0.20(-1.29%) |
Mar 11, 2020 | 16.22 | 16.51 | 15.12 | 15.52 | 280,285 | -1.17(-7.01%) |
Mar 10, 2020 | 16.77 | 16.96 | 15.92 | 16.69 | 277,782 | +0.51(+3.15%) |
Mar 09, 2020 | 15.64 | 16.45 | 14.39 | 16.18 | 329,478 | -0.78(-4.60%) |
Mar 06, 2020 | 16.65 | 17.30 | 16.39 | 16.96 | 227,900 | -0.28(-1.62%) |
Mar 05, 2020 | 17.44 | 17.59 | 17.02 | 17.24 | 218,785 | -0.81(-4.49%) |
Mar 04, 2020 | 17.87 | 18.07 | 17.53 | 18.05 | 193,092 | +0.47(+2.67%) |
Mar 03, 2020 | 18.66 | 19.01 | 17.55 | 17.58 | 219,565 | -1.06(-5.69%) |
Mar 02, 2020 | 18.66 | 18.67 | 17.97 | 18.64 | 184,817 | +0.19(+1.03%) |
Feb 28, 2020 | 18.11 | 18.55 | 17.97 | 18.45 | 300,000 | -0.44(-2.33%) |
Feb 27, 2020 | 19.38 | 19.58 | 18.84 | 18.89 | 391,809 | -0.98(-4.93%) |
Feb 26, 2020 | 20.39 | 20.55 | 19.80 | 19.87 | 216,937 | -0.38(-1.88%) |
Feb 25, 2020 | 20.87 | 20.87 | 20.04 | 20.25 | 199,855 | -0.64(-3.06%) |
Feb 24, 2020 | 20.92 | 21.05 | 20.61 | 20.89 | 164,690 | -0.91(-4.17%) |
Feb 21, 2020 | 21.49 | 22.06 | 21.13 | 21.80 | 167,600 | +0.10(+0.46%) |
Feb 20, 2020 | 20.70 | 21.80 | 20.70 | 21.70 | 364,541 | +0.92(+4.43%) |
Feb 19, 2020 | 21.05 | 21.26 | 20.72 | 20.78 | 225,547 | -0.17(-0.81%) |
Feb 18, 2020 | 20.51 | 21.02 | 20.45 | 20.95 | 181,681 | +0.27(+1.31%) |
Feb 14, 2020 | 21.09 | 21.10 | 20.54 | 20.68 | 94,500 | -0.43(-2.04%) |
Feb 13, 2020 | 21.41 | 21.57 | 21.07 | 21.11 | 128,427 | -0.50(-2.31%) |
Feb 12, 2020 | 21.39 | 21.73 | 21.39 | 21.61 | 149,728 | +0.45(+2.13%) |
Feb 11, 2020 | 21.21 | 21.56 | 20.93 | 21.16 | 102,710 | +0.24(+1.15%) |
Feb 10, 2020 | 21.47 | 21.54 | 20.74 | 20.92 | 241,627 | -0.76(-3.51%) |
Feb 07, 2020 | 21.39 | 21.87 | 21.29 | 21.68 | 254,400 | +0.03(+0.14%) |
Feb 06, 2020 | 21.55 | 22.73 | 20.15 | 21.65 | 660,882 | +0.93(+4.49%) |
Feb 05, 2020 | 20.34 | 20.82 | 20.20 | 20.72 | 261,960 | +0.63(+3.14%) |
Feb 04, 2020 | 19.81 | 20.20 | 19.61 | 20.09 | 145,559 | +0.54(+2.76%) |
Feb 03, 2020 | 19.62 | 19.86 | 19.43 | 19.55 | 524,639 | +0.17(+0.88%) |
Jan 31, 2020 | 20.19 | 20.29 | 19.31 | 19.38 | 282,400 | -1.00(-4.88%) |
Jan 30, 2020 | 20.72 | 20.80 | 20.02 | 20.38 | 193,404 | -0.61(-2.88%) |
Jan 29, 2020 | 21.52 | 21.76 | 20.94 | 20.98 | 395,346 | -0.57(-2.65%) |
Jan 28, 2020 | 21.16 | 21.63 | 21.12 | 21.55 | 168,440 | +0.54(+2.57%) |
Jan 27, 2020 | 21.21 | 21.23 | 20.71 | 21.01 | 238,522 | -0.43(-2.03%) |
Jan 24, 2020 | 22.20 | 22.25 | 21.28 | 21.45 | 184,800 | -0.77(-3.49%) |
Jan 23, 2020 | 22.70 | 22.79 | 21.99 | 22.22 | 239,997 | -0.52(-2.29%) |
Jan 22, 2020 | 22.78 | 23.08 | 22.43 | 22.74 | 215,318 | +0.14(+0.62%) |
Jan 21, 2020 | 23.19 | 23.30 | 22.57 | 22.60 | 250,892 | -0.68(-2.92%) |
Jan 17, 2020 | 23.20 | 23.32 | 22.83 | 23.28 | 255,200 | +0.18(+0.78%) |
Jan 16, 2020 | 22.78 | 23.30 | 22.75 | 23.10 | 346,028 | +0.54(+2.39%) |
Jan 15, 2020 | 22.84 | 23.04 | 22.37 | 22.56 | 330,306 | +0.80(+3.68%) |
Jan 14, 2020 | 21.45 | 21.88 | 21.45 | 21.76 | 207,617 | +0.21(+0.97%) |
Jan 13, 2020 | 20.84 | 21.59 | 20.84 | 21.55 | 177,509 | +0.61(+2.91%) |
Jan 10, 2020 | 20.86 | 21.08 | 20.67 | 20.94 | 110,600 | +0.04(+0.19%) |
Jan 09, 2020 | 20.89 | 21.07 | 20.76 | 20.90 | 239,922 | +0.12(+0.58%) |
Jan 08, 2020 | 20.37 | 20.86 | 20.35 | 20.78 | 175,193 | +0.38(+1.86%) |
Jan 07, 2020 | 20.28 | 20.42 | 20.16 | 20.40 | 175,179 | +0.13(+0.64%) |
Jan 06, 2020 | 20.14 | 20.34 | 19.74 | 20.27 | 147,115 | -0.13(-0.64%) |
Jan 03, 2020 | 20.17 | 20.40 | 19.96 | 20.40 | 222,100 | -0.09(-0.44%) |