Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.34 | 17.23 | 16.33 | 17.13 | 314,103 | +0.73(+4.43%) |
Mar 30, 2020 | 16.24 | 16.66 | 15.34 | 16.40 | 236,363 | +0.35(+2.20%) |
Mar 27, 2020 | 15.92 | 16.28 | 15.40 | 16.05 | 191,642 | +0.01(+0.06%) |
Mar 26, 2020 | 15.11 | 16.81 | 15.11 | 16.04 | 262,255 | +1.00(+6.68%) |
Mar 25, 2020 | 16.75 | 17.30 | 14.85 | 15.04 | 268,155 | -1.52(-9.18%) |
Mar 24, 2020 | 16.87 | 17.08 | 15.11 | 16.56 | 316,850 | +0.32(+1.95%) |
Mar 23, 2020 | 15.87 | 16.59 | 14.80 | 16.24 | 335,508 | +0.53(+3.40%) |
Mar 20, 2020 | 15.13 | 16.26 | 14.97 | 15.71 | 563,544 | +0.55(+3.64%) |
Mar 19, 2020 | 17.79 | 18.67 | 15.00 | 15.16 | 477,660 | -2.46(-13.97%) |
Mar 18, 2020 | 16.18 | 18.09 | 14.87 | 17.62 | 399,558 | +1.00(+6.05%) |
Mar 17, 2020 | 14.56 | 16.65 | 13.54 | 16.61 | 363,550 | +2.44(+17.24%) |
Mar 16, 2020 | 9.048 | 15.36 | 9.048 | 14.17 | 348,387 | -1.28(-8.31%) |
Mar 13, 2020 | 13.97 | 15.60 | 12.73 | 15.45 | 423,404 | +2.22(+16.75%) |
Mar 12, 2020 | 13.75 | 14.32 | 13.02 | 13.24 | 351,320 | -1.43(-9.75%) |
Mar 11, 2020 | 14.78 | 15.19 | 14.35 | 14.67 | 201,883 | -0.53(-3.51%) |
Mar 10, 2020 | 16.08 | 16.08 | 14.40 | 15.20 | 225,012 | -0.31(-1.98%) |
Mar 09, 2020 | 16.28 | 16.87 | 15.48 | 15.51 | 255,023 | -1.86(-10.73%) |
Mar 06, 2020 | 16.37 | 17.45 | 16.36 | 17.37 | 260,717 | +0.43(+2.51%) |
Mar 05, 2020 | 16.44 | 17.11 | 16.42 | 16.95 | 262,037 | -0.10(-0.58%) |
Mar 04, 2020 | 16.63 | 17.11 | 16.30 | 17.05 | 166,083 | +0.61(+3.69%) |
Mar 03, 2020 | 17.08 | 17.60 | 16.25 | 16.44 | 229,406 | -0.81(-4.67%) |
Mar 02, 2020 | 16.72 | 17.35 | 16.48 | 17.25 | 148,151 | +0.62(+3.76%) |
Feb 28, 2020 | 16.65 | 16.96 | 16.35 | 16.62 | 296,858 | +0.02(+0.11%) |
Feb 27, 2020 | 16.78 | 17.33 | 16.44 | 16.60 | 292,493 | -0.52(-3.01%) |
Feb 26, 2020 | 17.37 | 17.56 | 16.98 | 17.12 | 236,447 | -0.12(-0.68%) |
Feb 25, 2020 | 17.62 | 17.68 | 17.14 | 17.24 | 235,931 | -0.37(-2.11%) |
Feb 24, 2020 | 17.46 | 17.74 | 17.04 | 17.61 | 267,955 | -0.72(-3.95%) |
Feb 21, 2020 | 18.68 | 18.75 | 18.06 | 18.33 | 134,061 | -0.47(-2.50%) |
Feb 20, 2020 | 18.22 | 19.13 | 18.13 | 18.80 | 164,363 | +0.46(+2.52%) |
Feb 19, 2020 | 18.51 | 18.65 | 18.19 | 18.34 | 225,581 | -0.21(-1.15%) |
Feb 18, 2020 | 18.77 | 19.17 | 18.33 | 18.55 | 236,746 | -0.24(-1.28%) |
Feb 14, 2020 | 19.46 | 19.46 | 18.32 | 18.79 | 294,316 | -0.57(-2.94%) |
Feb 13, 2020 | 22.20 | 22.36 | 19.13 | 19.36 | 415,289 | -2.41(-11.06%) |
Feb 12, 2020 | 22.21 | 22.25 | 21.43 | 21.77 | 163,893 | -0.19(-0.87%) |
Feb 11, 2020 | 21.62 | 22.09 | 21.62 | 21.96 | 101,079 | +0.33(+1.51%) |
Feb 10, 2020 | 21.72 | 21.94 | 21.39 | 21.63 | 150,217 | -0.20(-0.91%) |
Feb 07, 2020 | 21.99 | 21.99 | 21.37 | 21.83 | 100,905 | -0.25(-1.15%) |
Feb 06, 2020 | 22.20 | 22.34 | 21.95 | 22.09 | 129,800 | +0.06(+0.29%) |
Feb 05, 2020 | 21.21 | 22.08 | 21.11 | 22.02 | 158,632 | +1.10(+5.28%) |
Feb 04, 2020 | 20.69 | 21.27 | 20.66 | 20.92 | 157,257 | +0.57(+2.80%) |
Feb 03, 2020 | 20.63 | 20.64 | 20.01 | 20.35 | 279,388 | -0.12(-0.57%) |
Jan 31, 2020 | 20.59 | 20.89 | 20.29 | 20.47 | 161,912 | -0.28(-1.35%) |
Jan 30, 2020 | 20.59 | 20.77 | 20.30 | 20.75 | 79,087 | -0.02(-0.09%) |
Jan 29, 2020 | 21.04 | 21.08 | 20.67 | 20.77 | 101,610 | -0.25(-1.21%) |
Jan 28, 2020 | 21.22 | 21.34 | 21.02 | 21.02 | 80,688 | -0.06(-0.30%) |
Jan 27, 2020 | 21.23 | 21.53 | 21.08 | 21.08 | 86,743 | -0.54(-2.51%) |
Jan 24, 2020 | 22.42 | 22.56 | 21.46 | 21.62 | 132,956 | -0.70(-3.14%) |
Jan 23, 2020 | 22.00 | 22.42 | 21.32 | 22.33 | 227,380 | +0.29(+1.33%) |
Jan 22, 2020 | 22.21 | 22.21 | 21.86 | 22.03 | 77,303 | -0.15(-0.69%) |
Jan 21, 2020 | 22.66 | 22.66 | 22.17 | 22.19 | 114,561 | -0.52(-2.27%) |
Jan 17, 2020 | 22.95 | 23.11 | 22.64 | 22.70 | 139,587 | -0.14(-0.59%) |
Jan 16, 2020 | 22.91 | 23.42 | 22.82 | 22.84 | 127,934 | +0.13(+0.56%) |
Jan 15, 2020 | 22.31 | 22.74 | 22.31 | 22.71 | 116,427 | +0.26(+1.17%) |
Jan 14, 2020 | 22.15 | 22.66 | 22.02 | 22.45 | 119,722 | +0.14(+0.65%) |
Jan 13, 2020 | 21.99 | 22.32 | 21.76 | 22.30 | 117,665 | +0.36(+1.65%) |
Jan 10, 2020 | 22.44 | 22.57 | 21.89 | 21.94 | 167,438 | -0.62(-2.73%) |
Jan 09, 2020 | 22.78 | 22.92 | 22.48 | 22.56 | 192,492 | -0.19(-0.84%) |
Jan 08, 2020 | 22.69 | 22.88 | 22.39 | 22.75 | 164,955 | -0.13(-0.55%) |
Jan 07, 2020 | 22.98 | 23.14 | 22.73 | 22.87 | 203,779 | -0.07(-0.32%) |
Jan 06, 2020 | 22.52 | 23.08 | 22.21 | 22.95 | 192,437 | +0.32(+1.40%) |
Jan 03, 2020 | 22.34 | 22.70 | 22.21 | 22.63 | 187,663 | +0.01(+0.04%) |