Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.04 | 15.22 | 14.04 | 14.90 | 164,653 | +0.80(+5.71%) |
Mar 30, 2020 | 14.36 | 14.66 | 13.71 | 14.09 | 135,341 | -0.22(-1.57%) |
Mar 27, 2020 | 14.22 | 14.84 | 12.80 | 14.32 | 193,513 | -0.42(-2.86%) |
Mar 26, 2020 | 13.69 | 14.92 | 13.39 | 14.74 | 157,996 | +1.14(+8.40%) |
Mar 25, 2020 | 13.80 | 14.08 | 13.14 | 13.60 | 136,853 | -0.04(-0.27%) |
Mar 24, 2020 | 12.68 | 13.79 | 12.14 | 13.64 | 274,302 | +0.84(+6.58%) |
Mar 23, 2020 | 11.78 | 12.97 | 11.00 | 12.79 | 180,478 | +1.11(+9.53%) |
Mar 20, 2020 | 13.21 | 13.73 | 11.17 | 11.68 | 382,752 | -1.42(-10.86%) |
Mar 19, 2020 | 11.65 | 13.59 | 11.65 | 13.10 | 327,382 | +1.40(+12.00%) |
Mar 18, 2020 | 15.25 | 16.00 | 11.69 | 11.70 | 193,901 | -4.45(-27.58%) |
Mar 17, 2020 | 16.16 | 17.25 | 15.23 | 16.15 | 146,655 | +0.04(+0.23%) |
Mar 16, 2020 | 16.14 | 18.08 | 15.65 | 16.12 | 91,549 | -2.04(-11.24%) |
Mar 13, 2020 | 17.30 | 18.16 | 16.80 | 18.16 | 100,656 | +1.32(+7.84%) |
Mar 12, 2020 | 17.48 | 18.18 | 16.58 | 16.84 | 117,456 | -1.53(-8.35%) |
Mar 11, 2020 | 18.83 | 19.22 | 18.04 | 18.37 | 103,314 | -0.99(-5.12%) |
Mar 10, 2020 | 18.41 | 20.06 | 18.09 | 19.36 | 109,548 | +1.35(+7.48%) |
Mar 09, 2020 | 19.72 | 19.89 | 18.02 | 18.02 | 117,352 | -2.76(-13.29%) |
Mar 06, 2020 | 20.98 | 21.27 | 19.73 | 20.78 | 150,344 | -0.73(-3.39%) |
Mar 05, 2020 | 21.94 | 21.98 | 21.44 | 21.51 | 145,363 | -0.53(-2.42%) |
Mar 04, 2020 | 22.41 | 22.41 | 21.79 | 22.04 | 109,929 | -0.13(-0.59%) |
Mar 03, 2020 | 22.37 | 22.80 | 21.99 | 22.17 | 111,865 | -0.20(-0.88%) |
Mar 02, 2020 | 22.22 | 22.60 | 22.13 | 22.37 | 151,312 | +0.13(+0.59%) |
Feb 28, 2020 | 22.76 | 23.12 | 21.79 | 22.24 | 92,001 | -0.95(-4.12%) |
Feb 27, 2020 | 24.05 | 24.47 | 23.11 | 23.19 | 193,781 | -1.13(-4.66%) |
Feb 26, 2020 | 24.53 | 24.72 | 24.11 | 24.32 | 44,366 | -0.11(-0.46%) |
Feb 25, 2020 | 24.80 | 24.80 | 24.34 | 24.44 | 45,072 | -0.36(-1.43%) |
Feb 24, 2020 | 24.80 | 24.82 | 24.60 | 24.79 | 42,326 | -0.36(-1.41%) |
Feb 21, 2020 | 25.25 | 25.26 | 25.03 | 25.15 | 24,790 | -0.11(-0.44%) |
Feb 20, 2020 | 25.04 | 25.26 | 25.00 | 25.26 | 29,324 | +0.10(+0.41%) |
Feb 19, 2020 | 25.08 | 25.20 | 25.03 | 25.16 | 22,533 | +0.12(+0.49%) |
Feb 18, 2020 | 25.11 | 25.21 | 24.83 | 25.03 | 47,133 | +0.00(+0.00%) |
Feb 14, 2020 | 25.23 | 25.29 | 25.01 | 25.03 | 24,212 | -0.17(-0.67%) |
Feb 13, 2020 | 25.20 | 25.25 | 25.14 | 25.20 | 47,569 | +0.01(+0.04%) |
Feb 12, 2020 | 25.51 | 25.54 | 25.16 | 25.19 | 35,555 | -0.11(-0.44%) |
Feb 11, 2020 | 25.15 | 25.44 | 25.15 | 25.30 | 28,662 | +0.09(+0.37%) |
Feb 10, 2020 | 25.18 | 25.28 | 25.02 | 25.21 | 21,137 | -0.02(-0.07%) |
Feb 07, 2020 | 25.58 | 25.62 | 25.21 | 25.23 | 35,782 | -0.35(-1.39%) |
Feb 06, 2020 | 25.66 | 25.94 | 25.51 | 25.58 | 32,865 | +0.00(+0.00%) |
Feb 05, 2020 | 24.99 | 25.63 | 24.99 | 25.58 | 34,616 | +0.68(+2.74%) |
Feb 04, 2020 | 24.88 | 25.18 | 24.87 | 24.90 | 55,524 | +0.03(+0.11%) |
Feb 03, 2020 | 24.99 | 24.99 | 24.80 | 24.88 | 56,685 | +0.12(+0.49%) |
Jan 31, 2020 | 24.96 | 25.00 | 24.73 | 24.75 | 51,102 | -0.28(-1.12%) |
Jan 30, 2020 | 24.64 | 25.09 | 24.60 | 25.03 | 41,215 | +0.33(+1.32%) |
Jan 29, 2020 | 24.78 | 25.23 | 24.57 | 24.71 | 49,145 | +0.03(+0.11%) |
Jan 28, 2020 | 24.47 | 24.75 | 24.38 | 24.68 | 52,271 | +0.30(+1.23%) |
Jan 27, 2020 | 24.46 | 24.66 | 24.36 | 24.38 | 46,076 | -0.21(-0.87%) |
Jan 24, 2020 | 24.69 | 24.82 | 24.58 | 24.60 | 28,711 | -0.13(-0.53%) |
Jan 23, 2020 | 24.57 | 24.83 | 24.50 | 24.73 | 57,809 | +0.05(+0.19%) |
Jan 22, 2020 | 24.67 | 24.82 | 24.64 | 24.68 | 23,445 | -0.13(-0.53%) |
Jan 21, 2020 | 24.83 | 24.91 | 24.76 | 24.81 | 33,955 | -0.05(-0.19%) |
Jan 17, 2020 | 25.22 | 25.22 | 24.82 | 24.86 | 50,460 | -0.24(-0.97%) |
Jan 16, 2020 | 25.02 | 25.27 | 24.99 | 25.10 | 29,153 | +0.20(+0.79%) |
Jan 15, 2020 | 24.88 | 25.00 | 24.75 | 24.90 | 70,772 | +0.07(+0.30%) |
Jan 14, 2020 | 24.88 | 25.07 | 24.79 | 24.83 | 52,815 | -0.09(-0.37%) |
Jan 13, 2020 | 24.87 | 24.99 | 24.79 | 24.92 | 38,449 | +0.02(+0.08%) |
Jan 10, 2020 | 24.93 | 24.99 | 24.81 | 24.90 | 49,281 | -0.03(-0.11%) |
Jan 09, 2020 | 24.91 | 25.14 | 24.89 | 24.93 | 50,501 | -0.02(-0.07%) |
Jan 08, 2020 | 24.48 | 25.01 | 24.48 | 24.95 | 40,855 | +0.52(+2.14%) |
Jan 07, 2020 | 24.60 | 24.60 | 24.30 | 24.43 | 46,290 | -0.14(-0.57%) |
Jan 06, 2020 | 24.53 | 24.74 | 24.34 | 24.57 | 33,808 | -0.15(-0.60%) |
Jan 03, 2020 | 24.80 | 24.89 | 24.62 | 24.72 | 46,496 | -0.28(-1.12%) |