Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.50 | 18.90 | 17.30 | 18.50 | 8,689 | +0.20(+1.09%) |
Mar 30, 2020 | 17.40 | 18.70 | 17.10 | 18.30 | 9,354 | +0.79(+4.54%) |
Mar 27, 2020 | 17.00 | 18.00 | 16.85 | 17.51 | 9,690 | +0.33(+1.90%) |
Mar 26, 2020 | 16.10 | 17.80 | 16.10 | 17.18 | 8,545 | +0.58(+3.49%) |
Mar 25, 2020 | 16.00 | 17.20 | 15.90 | 16.60 | 9,845 | -0.20(-1.19%) |
Mar 24, 2020 | 15.40 | 17.50 | 15.40 | 16.80 | 9,420 | +0.70(+4.35%) |
Mar 23, 2020 | 16.20 | 16.50 | 15.40 | 16.10 | 11,034 | +0.20(+1.26%) |
Mar 20, 2020 | 16.20 | 17.80 | 14.50 | 15.90 | 9,420 | -0.70(-4.22%) |
Mar 19, 2020 | 15.30 | 17.40 | 14.40 | 16.60 | 14,442 | +0.50(+3.11%) |
Mar 18, 2020 | 10.90 | 16.20 | 10.30 | 16.10 | 82,105 | -0.40(-2.42%) |
Mar 17, 2020 | 16.00 | 16.80 | 15.10 | 16.50 | 9,614 | -0.20(-1.20%) |
Mar 16, 2020 | 13.30 | 17.10 | 12.10 | 16.70 | 15,915 | -0.60(-3.47%) |
Mar 13, 2020 | 15.90 | 17.80 | 15.80 | 17.30 | 9,660 | +1.00(+6.13%) |
Mar 12, 2020 | 16.50 | 16.60 | 15.50 | 16.30 | 10,069 | -0.79(-4.64%) |
Mar 11, 2020 | 16.70 | 18.00 | 16.51 | 17.09 | 9,783 | -0.31(-1.77%) |
Mar 10, 2020 | 16.10 | 17.50 | 16.00 | 17.40 | 10,309 | +1.30(+8.08%) |
Mar 09, 2020 | 17.40 | 18.10 | 16.10 | 16.10 | 5,693 | -2.60(-13.90%) |
Mar 06, 2020 | 18.20 | 18.70 | 17.49 | 18.70 | 10,410 | +0.00(+0.00%) |
Mar 05, 2020 | 17.50 | 19.00 | 17.50 | 18.70 | 10,325 | +0.60(+3.31%) |
Mar 04, 2020 | 18.00 | 18.60 | 17.80 | 18.10 | 10,331 | +0.20(+1.12%) |
Mar 03, 2020 | 17.60 | 18.40 | 17.60 | 17.90 | 10,078 | -0.20(-1.10%) |
Mar 02, 2020 | 17.80 | 18.60 | 17.80 | 18.10 | 9,809 | +0.10(+0.55%) |
Feb 28, 2020 | 17.83 | 19.00 | 17.65 | 18.00 | 9,550 | -1.10(-5.75%) |
Feb 27, 2020 | 20.10 | 20.10 | 18.90 | 19.10 | 9,561 | -1.30(-6.37%) |
Feb 26, 2020 | 20.40 | 20.60 | 18.40 | 20.40 | 10,981 | -0.50(-2.39%) |
Feb 25, 2020 | 20.00 | 21.50 | 19.20 | 20.90 | 15,542 | +0.90(+4.50%) |
Feb 24, 2020 | 17.20 | 20.00 | 17.00 | 20.00 | 17,159 | +2.00(+11.11%) |
Feb 21, 2020 | 17.40 | 18.00 | 17.33 | 18.00 | 13,760 | +0.10(+0.56%) |
Feb 20, 2020 | 17.90 | 18.00 | 17.40 | 17.90 | 8,735 | +0.40(+2.29%) |
Feb 19, 2020 | 17.50 | 17.90 | 17.30 | 17.50 | 10,299 | +0.00(+0.00%) |
Feb 18, 2020 | 18.60 | 19.20 | 17.50 | 17.50 | 10,477 | -1.07(-5.76%) |
Feb 14, 2020 | 18.10 | 19.10 | 18.00 | 18.57 | 10,040 | +0.57(+3.17%) |
Feb 13, 2020 | 19.00 | 19.40 | 17.80 | 18.00 | 10,129 | -1.40(-7.22%) |
Feb 12, 2020 | 19.40 | 19.80 | 19.20 | 19.40 | 9,230 | -0.40(-2.02%) |
Feb 11, 2020 | 19.60 | 20.35 | 19.16 | 19.80 | 11,188 | +0.80(+4.21%) |
Feb 10, 2020 | 18.30 | 19.70 | 18.30 | 19.00 | 10,814 | +1.10(+6.15%) |
Feb 07, 2020 | 18.10 | 18.60 | 17.90 | 17.90 | 10,030 | -0.80(-4.28%) |
Feb 06, 2020 | 19.00 | 19.20 | 18.30 | 18.70 | 9,827 | -0.90(-4.59%) |
Feb 05, 2020 | 17.00 | 19.90 | 17.00 | 19.60 | 12,938 | +2.20(+12.64%) |
Feb 04, 2020 | 16.10 | 17.60 | 16.10 | 17.40 | 9,720 | +1.10(+6.75%) |
Feb 03, 2020 | 15.60 | 16.30 | 15.40 | 16.30 | 10,005 | +0.17(+1.04%) |
Jan 31, 2020 | 16.20 | 16.90 | 16.00 | 16.13 | 9,820 | -0.67(-3.98%) |
Jan 30, 2020 | 17.50 | 17.60 | 16.50 | 16.80 | 10,389 | -0.81(-4.58%) |
Jan 29, 2020 | 19.30 | 19.50 | 17.30 | 17.61 | 10,957 | -2.09(-10.63%) |
Jan 28, 2020 | 19.70 | 20.07 | 19.70 | 19.70 | 11,383 | +0.60(+3.14%) |
Jan 27, 2020 | 18.70 | 19.50 | 18.70 | 19.10 | 10,255 | -0.80(-4.02%) |
Jan 24, 2020 | 21.80 | 21.90 | 19.60 | 19.90 | 10,920 | -1.50(-7.01%) |
Jan 23, 2020 | 22.50 | 22.50 | 21.10 | 21.40 | 10,846 | -1.30(-5.73%) |
Jan 22, 2020 | 22.80 | 23.10 | 22.40 | 22.70 | 10,133 | +0.50(+2.25%) |
Jan 21, 2020 | 23.10 | 23.10 | 22.00 | 22.20 | 10,394 | -0.60(-2.63%) |
Jan 17, 2020 | 22.40 | 22.80 | 22.10 | 22.80 | 10,300 | +0.40(+1.79%) |
Jan 16, 2020 | 22.50 | 22.70 | 21.70 | 22.40 | 10,211 | +0.70(+3.23%) |
Jan 15, 2020 | 22.00 | 23.30 | 21.70 | 21.70 | 10,797 | -0.50(-2.25%) |
Jan 14, 2020 | 22.60 | 22.70 | 22.20 | 22.20 | 4,516 | -0.40(-1.77%) |
Jan 13, 2020 | 22.70 | 23.00 | 21.60 | 22.60 | 9,265 | -0.60(-2.59%) |
Jan 10, 2020 | 23.00 | 23.90 | 22.90 | 23.20 | 9,990 | +0.70(+3.11%) |
Jan 09, 2020 | 25.80 | 25.80 | 22.30 | 22.50 | 11,439 | -3.40(-13.13%) |
Jan 08, 2020 | 23.00 | 26.90 | 23.00 | 25.90 | 39,745 | +2.60(+11.16%) |
Jan 07, 2020 | 19.80 | 23.50 | 19.80 | 23.30 | 39,544 | +3.00(+14.78%) |
Jan 06, 2020 | 20.00 | 20.80 | 19.65 | 20.30 | 11,231 | +0.40(+2.01%) |
Jan 03, 2020 | 19.70 | 20.20 | 19.10 | 19.90 | 6,950 | -0.29(-1.44%) |