Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.90 | 15.90 | 15.59 | 15.67 | 13,728 | +0.04(+0.26%) |
Mar 30, 2020 | 15.68 | 15.68 | 15.37 | 15.63 | 11,290 | +0.32(+2.11%) |
Mar 27, 2020 | 15.43 | 15.44 | 15.29 | 15.30 | 8,494 | -0.45(-2.87%) |
Mar 26, 2020 | 15.15 | 15.78 | 15.15 | 15.76 | 14,721 | +0.77(+5.15%) |
Mar 25, 2020 | 14.83 | 15.34 | 14.55 | 14.98 | 18,755 | +0.56(+3.89%) |
Mar 24, 2020 | 14.17 | 14.60 | 14.17 | 14.42 | 16,213 | +1.10(+8.29%) |
Mar 23, 2020 | 13.79 | 13.79 | 13.32 | 13.32 | 5,623 | -0.57(-4.09%) |
Mar 20, 2020 | 14.25 | 14.43 | 13.89 | 13.89 | 7,159 | -0.42(-2.95%) |
Mar 19, 2020 | 14.34 | 14.41 | 14.31 | 14.31 | 1,874 | +0.74(+5.47%) |
Mar 18, 2020 | 13.92 | 14.50 | 13.56 | 13.56 | 3,356 | -1.27(-8.56%) |
Mar 17, 2020 | 14.36 | 14.83 | 14.32 | 14.83 | 4,673 | +0.43(+2.97%) |
Mar 16, 2020 | 14.32 | 14.92 | 14.32 | 14.40 | 3,645 | -1.26(-8.05%) |
Mar 13, 2020 | 15.59 | 15.67 | 15.16 | 15.67 | 10,678 | +0.44(+2.89%) |
Mar 12, 2020 | 15.23 | 15.53 | 14.99 | 15.23 | 11,535 | -1.43(-8.57%) |
Mar 11, 2020 | 16.81 | 16.90 | 16.47 | 16.65 | 2,163 | -0.85(-4.86%) |
Mar 10, 2020 | 17.59 | 17.63 | 17.10 | 17.50 | 2,593 | +0.17(+0.99%) |
Mar 09, 2020 | 17.26 | 17.64 | 17.21 | 17.33 | 7,104 | -1.33(-7.13%) |
Mar 06, 2020 | 18.22 | 18.66 | 18.22 | 18.66 | 1,820 | -0.19(-1.00%) |
Mar 05, 2020 | 19.04 | 19.04 | 18.85 | 18.85 | 1,465 | -0.63(-3.26%) |
Mar 04, 2020 | 19.12 | 19.49 | 19.12 | 19.49 | 1,417 | +0.47(+2.50%) |
Mar 03, 2020 | 19.08 | 19.40 | 18.87 | 19.01 | 2,545 | +0.19(+1.03%) |
Mar 02, 2020 | 18.58 | 18.98 | 18.57 | 18.82 | 4,574 | +0.26(+1.40%) |
Feb 28, 2020 | 18.25 | 18.56 | 18.21 | 18.56 | 8,858 | -0.40(-2.09%) |
Feb 27, 2020 | 19.20 | 19.48 | 18.95 | 18.95 | 7,874 | -0.83(-4.21%) |
Feb 26, 2020 | 20.01 | 20.01 | 19.79 | 19.79 | 1,026 | -0.18(-0.90%) |
Feb 25, 2020 | 20.30 | 20.30 | 19.97 | 19.97 | 2,729 | -0.61(-2.96%) |
Feb 24, 2020 | 20.58 | 20.65 | 20.35 | 20.58 | 5,885 | -0.53(-2.51%) |
Feb 21, 2020 | 21.04 | 21.16 | 21.04 | 21.11 | 4,732 | -0.12(-0.56%) |
Feb 20, 2020 | 21.16 | 21.23 | 21.15 | 21.23 | 1,612 | -0.07(-0.33%) |
Feb 19, 2020 | 21.14 | 21.30 | 21.12 | 21.30 | 5,689 | +0.16(+0.76%) |
Feb 18, 2020 | 21.15 | 21.16 | 21.14 | 21.14 | 1,328 | -0.10(-0.46%) |
Feb 14, 2020 | 21.29 | 21.29 | 21.18 | 21.23 | 970 | -0.03(-0.13%) |
Feb 13, 2020 | 21.22 | 21.26 | 21.22 | 21.26 | 1,791 | +0.10(+0.48%) |
Feb 12, 2020 | 21.13 | 21.16 | 21.10 | 21.16 | 4,790 | +0.12(+0.58%) |
Feb 11, 2020 | 21.04 | 21.12 | 21.02 | 21.04 | 3,500 | +0.27(+1.31%) |
Feb 10, 2020 | 20.58 | 20.77 | 20.58 | 20.77 | 1,997 | +0.24(+1.17%) |
Feb 07, 2020 | 20.50 | 20.55 | 20.50 | 20.53 | 2,912 | -0.14(-0.68%) |
Feb 06, 2020 | 20.75 | 20.75 | 20.65 | 20.67 | 2,583 | +0.04(+0.19%) |
Feb 05, 2020 | 20.55 | 20.63 | 20.55 | 20.63 | 4,690 | +0.16(+0.78%) |
Feb 04, 2020 | 20.29 | 20.54 | 20.29 | 20.47 | 2,159 | +0.24(+1.19%) |
Feb 03, 2020 | 20.31 | 20.31 | 20.23 | 20.23 | 19,724 | +0.06(+0.32%) |
Jan 31, 2020 | 20.31 | 20.31 | 20.11 | 20.17 | 3,397 | -0.28(-1.39%) |
Jan 30, 2020 | 20.53 | 20.53 | 20.29 | 20.45 | 3,111 | -0.22(-1.08%) |
Jan 29, 2020 | 20.74 | 20.77 | 20.67 | 20.67 | 1,935 | -0.00(-0.01%) |
Jan 28, 2020 | 20.47 | 20.70 | 20.42 | 20.67 | 1,368 | +0.07(+0.36%) |
Jan 27, 2020 | 20.64 | 20.75 | 20.46 | 20.60 | 1,680 | -0.22(-1.05%) |
Jan 24, 2020 | 21.00 | 21.00 | 20.75 | 20.82 | 4,489 | -0.15(-0.69%) |
Jan 23, 2020 | 21.17 | 21.21 | 20.89 | 20.96 | 3,709 | -0.18(-0.84%) |
Jan 22, 2020 | 21.10 | 21.16 | 20.87 | 21.14 | 3,752 | +0.06(+0.28%) |
Jan 21, 2020 | 21.20 | 21.20 | 21.06 | 21.08 | 3,628 | -0.13(-0.61%) |
Jan 17, 2020 | 21.29 | 21.29 | 21.21 | 21.21 | 1,577 | +0.03(+0.14%) |
Jan 16, 2020 | 21.23 | 21.24 | 21.17 | 21.19 | 2,340 | +0.08(+0.37%) |
Jan 15, 2020 | 21.06 | 21.15 | 21.06 | 21.11 | 1,785 | +0.16(+0.76%) |
Jan 14, 2020 | 20.96 | 20.96 | 20.92 | 20.95 | 2,800 | +0.03(+0.13%) |
Jan 13, 2020 | 20.96 | 20.96 | 20.89 | 20.92 | 3,028 | +0.04(+0.20%) |
Jan 10, 2020 | 20.87 | 20.93 | 20.87 | 20.88 | 1,334 | -0.06(-0.28%) |
Jan 09, 2020 | 20.94 | 20.94 | 20.88 | 20.94 | 631 | +0.07(+0.32%) |
Jan 08, 2020 | 20.69 | 20.89 | 20.69 | 20.87 | 1,702 | +0.16(+0.76%) |
Jan 07, 2020 | 20.78 | 20.78 | 20.71 | 20.71 | 876 | -0.02(-0.12%) |
Jan 06, 2020 | 20.73 | 20.75 | 20.71 | 20.74 | 2,399 | +0.11(+0.54%) |
Jan 03, 2020 | 20.37 | 20.65 | 20.37 | 20.63 | 4,368 | -0.09(-0.42%) |