Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.24 | 18.00 | 15.91 | 17.93 | 273,836 | +1.66(+10.20%) |
Mar 30, 2020 | 14.87 | 16.36 | 14.72 | 16.27 | 201,640 | +1.37(+9.19%) |
Mar 27, 2020 | 14.36 | 15.27 | 14.36 | 14.90 | 347,400 | -0.89(-5.64%) |
Mar 26, 2020 | 14.70 | 16.03 | 14.70 | 15.79 | 172,923 | +1.09(+7.41%) |
Mar 25, 2020 | 14.80 | 15.12 | 14.23 | 14.70 | 153,876 | -0.18(-1.21%) |
Mar 24, 2020 | 16.19 | 16.31 | 14.71 | 14.88 | 200,680 | -0.51(-3.31%) |
Mar 23, 2020 | 14.25 | 15.46 | 14.07 | 15.39 | 137,079 | +1.43(+10.24%) |
Mar 20, 2020 | 15.41 | 15.96 | 13.84 | 13.96 | 290,500 | -1.47(-9.53%) |
Mar 19, 2020 | 14.92 | 16.49 | 13.95 | 15.43 | 184,810 | +0.43(+2.87%) |
Mar 18, 2020 | 14.62 | 15.84 | 13.98 | 15.00 | 156,874 | -0.64(-4.09%) |
Mar 17, 2020 | 13.73 | 15.64 | 13.26 | 15.64 | 175,747 | +2.12(+15.68%) |
Mar 16, 2020 | 14.30 | 14.82 | 13.50 | 13.52 | 161,032 | -2.06(-13.22%) |
Mar 13, 2020 | 15.48 | 15.83 | 14.87 | 15.58 | 228,000 | +1.00(+6.86%) |
Mar 12, 2020 | 14.87 | 15.90 | 14.40 | 14.58 | 210,685 | -1.49(-9.27%) |
Mar 11, 2020 | 15.86 | 16.24 | 15.61 | 16.07 | 162,326 | -0.29(-1.77%) |
Mar 10, 2020 | 17.02 | 17.08 | 15.70 | 16.36 | 151,091 | -0.07(-0.43%) |
Mar 09, 2020 | 16.77 | 17.49 | 16.42 | 16.43 | 192,176 | -1.60(-8.87%) |
Mar 06, 2020 | 16.79 | 18.12 | 16.79 | 18.03 | 124,300 | +0.42(+2.39%) |
Mar 05, 2020 | 17.86 | 18.35 | 17.39 | 17.61 | 335,477 | -0.91(-4.91%) |
Mar 04, 2020 | 18.29 | 18.61 | 17.93 | 18.52 | 96,355 | +0.39(+2.15%) |
Mar 03, 2020 | 18.40 | 19.37 | 17.83 | 18.13 | 174,362 | -0.40(-2.16%) |
Mar 02, 2020 | 18.08 | 18.61 | 17.72 | 18.53 | 229,852 | +0.52(+2.89%) |
Feb 28, 2020 | 18.82 | 19.55 | 17.92 | 18.01 | 179,200 | -1.11(-5.81%) |
Feb 27, 2020 | 19.81 | 20.55 | 19.01 | 19.12 | 96,221 | -1.36(-6.64%) |
Feb 26, 2020 | 21.28 | 21.45 | 20.41 | 20.48 | 48,502 | -0.80(-3.76%) |
Feb 25, 2020 | 22.18 | 22.18 | 21.15 | 21.28 | 76,035 | -0.91(-4.10%) |
Feb 24, 2020 | 22.29 | 22.36 | 22.11 | 22.19 | 51,539 | -0.78(-3.40%) |
Feb 21, 2020 | 22.83 | 23.05 | 22.60 | 22.97 | 59,900 | +0.07(+0.31%) |
Feb 20, 2020 | 22.87 | 23.01 | 22.48 | 22.90 | 38,383 | -0.01(-0.04%) |
Feb 19, 2020 | 23.00 | 23.06 | 22.70 | 22.91 | 53,533 | -0.08(-0.35%) |
Feb 18, 2020 | 22.79 | 23.01 | 22.68 | 22.99 | 31,205 | +0.03(+0.13%) |
Feb 14, 2020 | 23.06 | 23.35 | 22.75 | 22.96 | 56,900 | -0.22(-0.95%) |
Feb 13, 2020 | 22.65 | 23.21 | 22.64 | 23.18 | 52,781 | +0.30(+1.31%) |
Feb 12, 2020 | 22.38 | 22.90 | 22.26 | 22.88 | 59,266 | +0.65(+2.92%) |
Feb 11, 2020 | 21.68 | 22.28 | 21.68 | 22.23 | 50,439 | +0.75(+3.49%) |
Feb 10, 2020 | 20.93 | 21.48 | 20.92 | 21.48 | 73,793 | +0.51(+2.43%) |
Feb 07, 2020 | 21.12 | 21.13 | 20.80 | 20.97 | 39,600 | -0.25(-1.18%) |
Feb 06, 2020 | 21.81 | 21.81 | 21.21 | 21.22 | 55,768 | -0.41(-1.90%) |
Feb 05, 2020 | 21.56 | 21.65 | 21.26 | 21.63 | 71,887 | +0.39(+1.84%) |
Feb 04, 2020 | 21.44 | 21.75 | 21.20 | 21.24 | 52,187 | +0.02(+0.09%) |
Feb 03, 2020 | 20.96 | 21.29 | 20.86 | 21.22 | 143,628 | +0.32(+1.53%) |
Jan 31, 2020 | 21.50 | 21.60 | 20.66 | 20.90 | 110,800 | -0.72(-3.33%) |
Jan 30, 2020 | 21.53 | 21.73 | 21.36 | 21.62 | 46,677 | -0.09(-0.41%) |
Jan 29, 2020 | 21.97 | 22.14 | 21.60 | 21.71 | 57,036 | -0.28(-1.27%) |
Jan 28, 2020 | 22.49 | 22.56 | 21.91 | 21.99 | 43,852 | -0.42(-1.87%) |
Jan 27, 2020 | 22.02 | 22.60 | 21.88 | 22.41 | 64,416 | +0.00(+0.00%) |
Jan 24, 2020 | 22.75 | 22.78 | 22.22 | 22.41 | 92,100 | -0.32(-1.41%) |
Jan 23, 2020 | 22.06 | 22.78 | 22.00 | 22.73 | 157,093 | +0.51(+2.30%) |
Jan 22, 2020 | 21.98 | 22.23 | 21.77 | 22.22 | 106,772 | +0.24(+1.09%) |
Jan 21, 2020 | 22.29 | 22.29 | 21.96 | 21.98 | 83,773 | -0.38(-1.70%) |
Jan 17, 2020 | 22.50 | 22.55 | 21.64 | 22.36 | 83,700 | -0.03(-0.13%) |
Jan 16, 2020 | 22.31 | 22.59 | 22.28 | 22.39 | 60,403 | +0.31(+1.40%) |
Jan 15, 2020 | 22.00 | 22.24 | 21.80 | 22.08 | 72,085 | +0.02(+0.11%) |
Jan 14, 2020 | 21.76 | 22.18 | 21.62 | 22.05 | 186,602 | +0.25(+1.17%) |
Jan 13, 2020 | 21.65 | 21.91 | 21.51 | 21.80 | 78,063 | +0.09(+0.41%) |
Jan 10, 2020 | 21.93 | 22.01 | 21.56 | 21.71 | 71,800 | -0.28(-1.27%) |
Jan 09, 2020 | 21.69 | 22.08 | 21.69 | 21.99 | 92,585 | +0.30(+1.38%) |
Jan 08, 2020 | 21.78 | 22.21 | 21.65 | 21.69 | 65,600 | -0.10(-0.46%) |
Jan 07, 2020 | 22.27 | 22.29 | 21.78 | 21.79 | 49,191 | -0.58(-2.59%) |
Jan 06, 2020 | 22.09 | 22.55 | 21.81 | 22.37 | 76,828 | +0.03(+0.13%) |
Jan 03, 2020 | 21.79 | 22.34 | 21.79 | 22.34 | 104,100 | +0.23(+1.04%) |