Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.43 | 16.34 | 15.43 | 16.19 | 132,015 | -0.10(-0.61%) |
Mar 30, 2020 | 15.70 | 16.32 | 15.50 | 16.29 | 940,576 | +0.56(+3.56%) |
Mar 27, 2020 | 15.84 | 16.00 | 15.73 | 15.73 | 298,700 | -0.97(-5.81%) |
Mar 26, 2020 | 15.08 | 16.70 | 15.08 | 16.70 | 376,193 | +0.32(+1.95%) |
Mar 25, 2020 | 15.24 | 16.54 | 15.24 | 16.38 | 185,072 | -0.20(-1.21%) |
Mar 24, 2020 | 15.09 | 16.58 | 15.09 | 16.58 | 340,812 | +1.10(+7.11%) |
Mar 23, 2020 | 15.63 | 15.67 | 15.22 | 15.48 | 2,430,640 | +0.26(+1.71%) |
Mar 20, 2020 | 14.96 | 15.88 | 14.96 | 15.22 | 878,200 | -0.43(-2.75%) |
Mar 19, 2020 | 14.79 | 15.91 | 14.79 | 15.65 | 268,256 | +0.20(+1.29%) |
Mar 18, 2020 | 15.13 | 15.61 | 15.00 | 15.45 | 336,983 | -0.60(-3.74%) |
Mar 17, 2020 | 15.50 | 16.13 | 15.42 | 16.05 | 443,522 | +0.75(+4.90%) |
Mar 16, 2020 | 14.48 | 15.62 | 14.48 | 15.30 | 165,823 | -1.14(-6.93%) |
Mar 13, 2020 | 16.60 | 16.60 | 15.71 | 16.44 | 291,200 | +0.69(+4.38%) |
Mar 12, 2020 | 15.52 | 16.00 | 15.27 | 15.75 | 462,746 | -0.66(-3.99%) |
Mar 11, 2020 | 15.99 | 16.59 | 15.99 | 16.41 | 218,720 | -0.22(-1.35%) |
Mar 10, 2020 | 16.31 | 16.69 | 16.19 | 16.63 | 138,458 | +0.68(+4.30%) |
Mar 09, 2020 | 15.88 | 16.07 | 15.75 | 15.95 | 165,768 | -0.27(-1.70%) |
Mar 06, 2020 | 16.18 | 16.22 | 16.02 | 16.22 | 125,100 | -0.28(-1.67%) |
Mar 05, 2020 | 16.63 | 16.71 | 16.47 | 16.50 | 94,827 | -0.07(-0.45%) |
Mar 04, 2020 | 16.53 | 16.60 | 16.50 | 16.57 | 135,313 | -0.06(-0.36%) |
Mar 03, 2020 | 16.50 | 16.73 | 16.47 | 16.63 | 161,116 | +0.15(+0.91%) |
Mar 02, 2020 | 17.04 | 17.04 | 16.34 | 16.48 | 217,506 | +0.21(+1.29%) |
Feb 28, 2020 | 15.88 | 16.30 | 15.88 | 16.27 | 178,900 | +0.04(+0.22%) |
Feb 27, 2020 | 16.32 | 16.40 | 16.18 | 16.23 | 112,095 | +0.07(+0.46%) |
Feb 26, 2020 | 16.20 | 16.28 | 16.16 | 16.16 | 79,942 | +0.17(+1.06%) |
Feb 25, 2020 | 16.01 | 16.39 | 15.99 | 15.99 | 296,296 | -0.07(-0.44%) |
Feb 24, 2020 | 16.27 | 16.27 | 16.00 | 16.06 | 78,651 | -0.53(-3.19%) |
Feb 21, 2020 | 16.82 | 16.82 | 16.50 | 16.59 | 91,900 | -0.04(-0.24%) |
Feb 20, 2020 | 16.66 | 16.72 | 16.59 | 16.63 | 61,762 | -0.14(-0.83%) |
Feb 19, 2020 | 16.54 | 16.85 | 16.54 | 16.77 | 57,683 | +0.22(+1.33%) |
Feb 18, 2020 | 16.84 | 16.84 | 16.55 | 16.55 | 38,376 | -0.09(-0.54%) |
Feb 14, 2020 | 16.24 | 16.72 | 16.24 | 16.64 | 48,300 | +0.13(+0.79%) |
Feb 13, 2020 | 16.60 | 16.60 | 16.49 | 16.51 | 357,224 | -0.27(-1.61%) |
Feb 12, 2020 | 16.43 | 16.85 | 16.43 | 16.78 | 71,873 | +0.25(+1.51%) |
Feb 11, 2020 | 16.53 | 16.65 | 16.52 | 16.53 | 94,078 | +0.40(+2.48%) |
Feb 10, 2020 | 16.00 | 16.20 | 16.00 | 16.13 | 52,688 | +0.06(+0.39%) |
Feb 07, 2020 | 16.72 | 16.72 | 16.00 | 16.07 | 42,600 | -0.00(-0.02%) |
Feb 06, 2020 | 16.38 | 16.38 | 16.07 | 16.07 | 67,309 | +0.12(+0.75%) |
Feb 05, 2020 | 15.83 | 16.04 | 15.83 | 15.95 | 91,313 | +0.24(+1.50%) |
Feb 04, 2020 | 15.48 | 15.84 | 15.48 | 15.71 | 159,607 | +0.30(+1.97%) |
Feb 03, 2020 | 15.38 | 15.50 | 15.13 | 15.41 | 88,379 | +0.30(+1.99%) |
Jan 31, 2020 | 15.46 | 15.46 | 15.03 | 15.11 | 105,800 | -0.41(-2.64%) |
Jan 30, 2020 | 15.31 | 15.52 | 15.25 | 15.52 | 100,700 | -0.22(-1.40%) |
Jan 29, 2020 | 15.85 | 15.85 | 15.74 | 15.74 | 36,119 | +0.02(+0.13%) |
Jan 28, 2020 | 15.79 | 15.80 | 15.57 | 15.72 | 98,432 | +0.05(+0.32%) |
Jan 27, 2020 | 16.12 | 16.12 | 15.46 | 15.67 | 77,398 | -0.61(-3.75%) |
Jan 24, 2020 | 16.50 | 16.50 | 16.21 | 16.28 | 66,000 | -0.18(-1.09%) |
Jan 23, 2020 | 16.33 | 16.50 | 16.30 | 16.46 | 82,042 | -0.12(-0.72%) |
Jan 22, 2020 | 16.66 | 16.68 | 16.55 | 16.58 | 158,642 | +0.04(+0.24%) |
Jan 21, 2020 | 16.69 | 16.82 | 16.53 | 16.54 | 79,732 | -0.81(-4.67%) |
Jan 17, 2020 | 17.32 | 17.40 | 17.32 | 17.35 | 38,600 | +0.15(+0.85%) |
Jan 16, 2020 | 17.06 | 17.27 | 17.06 | 17.20 | 44,186 | -0.10(-0.55%) |
Jan 15, 2020 | 17.41 | 17.41 | 17.26 | 17.30 | 27,604 | -0.09(-0.55%) |
Jan 14, 2020 | 17.36 | 17.42 | 17.32 | 17.39 | 26,048 | -0.23(-1.28%) |
Jan 13, 2020 | 17.14 | 17.71 | 17.14 | 17.62 | 174,677 | +0.32(+1.88%) |
Jan 10, 2020 | 16.85 | 17.38 | 16.85 | 17.30 | 79,100 | +0.17(+0.96%) |
Jan 09, 2020 | 16.83 | 17.21 | 16.83 | 17.13 | 86,606 | +0.17(+1.00%) |
Jan 08, 2020 | 16.84 | 17.04 | 16.83 | 16.96 | 97,337 | +0.04(+0.24%) |
Jan 07, 2020 | 17.00 | 17.00 | 16.90 | 16.92 | 102,763 | -0.20(-1.17%) |
Jan 06, 2020 | 17.10 | 17.13 | 17.04 | 17.12 | 82,235 | -0.08(-0.47%) |
Jan 03, 2020 | 17.33 | 17.33 | 17.20 | 17.20 | 56,900 | -0.41(-2.33%) |