Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.08 | 15.86 | 15.06 | 15.82 | 58,667 | +0.67(+4.42%) |
Mar 30, 2020 | 15.04 | 15.20 | 14.94 | 15.15 | 51,090 | -0.21(-1.37%) |
Mar 27, 2020 | 15.50 | 15.88 | 15.26 | 15.36 | 56,200 | -0.64(-4.00%) |
Mar 26, 2020 | 15.64 | 16.19 | 15.49 | 16.00 | 54,427 | +0.44(+2.83%) |
Mar 25, 2020 | 15.61 | 16.24 | 15.36 | 15.56 | 159,954 | -0.14(-0.89%) |
Mar 24, 2020 | 15.42 | 15.73 | 14.89 | 15.70 | 96,589 | +1.00(+6.80%) |
Mar 23, 2020 | 14.06 | 15.24 | 14.01 | 14.70 | 75,218 | +0.55(+3.89%) |
Mar 20, 2020 | 13.90 | 14.57 | 13.61 | 14.15 | 107,300 | +0.28(+2.02%) |
Mar 19, 2020 | 12.28 | 13.99 | 12.28 | 13.87 | 73,469 | +1.59(+12.95%) |
Mar 18, 2020 | 12.71 | 12.92 | 12.20 | 12.28 | 74,039 | -1.09(-8.15%) |
Mar 17, 2020 | 11.73 | 13.39 | 11.65 | 13.37 | 65,220 | +1.86(+16.16%) |
Mar 16, 2020 | 12.08 | 12.08 | 11.48 | 11.51 | 92,995 | -2.02(-14.93%) |
Mar 13, 2020 | 12.50 | 13.59 | 12.50 | 13.53 | 69,200 | +1.50(+12.47%) |
Mar 12, 2020 | 13.71 | 13.81 | 11.85 | 12.03 | 79,983 | -2.46(-16.98%) |
Mar 11, 2020 | 15.07 | 15.14 | 14.36 | 14.49 | 59,828 | -0.60(-3.98%) |
Mar 10, 2020 | 15.14 | 15.20 | 14.54 | 15.09 | 59,089 | +0.24(+1.62%) |
Mar 09, 2020 | 15.45 | 15.91 | 14.72 | 14.85 | 73,004 | -1.31(-8.11%) |
Mar 06, 2020 | 16.50 | 16.50 | 15.65 | 16.16 | 46,500 | -0.23(-1.40%) |
Mar 05, 2020 | 16.27 | 17.07 | 16.23 | 16.39 | 54,267 | -0.47(-2.79%) |
Mar 04, 2020 | 16.96 | 17.29 | 16.59 | 16.86 | 73,046 | +0.08(+0.48%) |
Mar 03, 2020 | 16.30 | 17.17 | 16.30 | 16.78 | 57,896 | +0.43(+2.63%) |
Mar 02, 2020 | 15.95 | 17.15 | 14.68 | 16.35 | 77,429 | +0.39(+2.44%) |
Feb 28, 2020 | 16.11 | 17.27 | 15.96 | 15.96 | 100,700 | -0.50(-3.04%) |
Feb 27, 2020 | 16.65 | 16.80 | 16.35 | 16.46 | 77,052 | -0.32(-1.91%) |
Feb 26, 2020 | 16.99 | 17.30 | 16.64 | 16.78 | 46,023 | -0.17(-1.00%) |
Feb 25, 2020 | 16.94 | 17.10 | 16.88 | 16.95 | 51,359 | +0.09(+0.53%) |
Feb 24, 2020 | 16.50 | 16.96 | 16.20 | 16.86 | 85,499 | +0.18(+1.08%) |
Feb 21, 2020 | 16.61 | 17.02 | 16.56 | 16.68 | 82,900 | +0.15(+0.91%) |
Feb 20, 2020 | 16.92 | 16.92 | 16.50 | 16.53 | 26,470 | -0.34(-2.02%) |
Feb 19, 2020 | 17.24 | 17.25 | 16.75 | 16.87 | 43,618 | -0.23(-1.35%) |
Feb 18, 2020 | 16.87 | 17.21 | 16.35 | 17.10 | 46,817 | +0.06(+0.35%) |
Feb 14, 2020 | 16.85 | 17.25 | 16.85 | 17.04 | 29,900 | +0.14(+0.83%) |
Feb 13, 2020 | 16.69 | 17.10 | 16.69 | 16.90 | 22,228 | -0.18(-1.05%) |
Feb 12, 2020 | 16.77 | 17.21 | 16.60 | 17.08 | 53,004 | +0.34(+2.03%) |
Feb 11, 2020 | 17.03 | 17.07 | 16.66 | 16.74 | 40,294 | -0.18(-1.06%) |
Feb 10, 2020 | 16.89 | 17.22 | 16.86 | 16.92 | 54,176 | +0.10(+0.59%) |
Feb 07, 2020 | 16.44 | 16.89 | 16.36 | 16.82 | 36,200 | +0.41(+2.50%) |
Feb 06, 2020 | 17.21 | 17.21 | 16.37 | 16.41 | 58,306 | -0.68(-3.98%) |
Feb 05, 2020 | 17.16 | 17.21 | 16.98 | 17.09 | 39,240 | +0.06(+0.35%) |
Feb 04, 2020 | 17.10 | 17.15 | 16.90 | 17.03 | 51,709 | -0.02(-0.12%) |
Feb 03, 2020 | 17.02 | 17.46 | 16.96 | 17.05 | 60,535 | +0.00(+0.00%) |
Jan 31, 2020 | 17.01 | 17.14 | 17.00 | 17.05 | 42,200 | -0.03(-0.18%) |
Jan 30, 2020 | 17.01 | 17.13 | 17.00 | 17.08 | 31,105 | -0.02(-0.12%) |
Jan 29, 2020 | 17.10 | 17.18 | 17.01 | 17.10 | 72,941 | +0.01(+0.06%) |
Jan 28, 2020 | 17.10 | 17.48 | 17.02 | 17.09 | 15,975 | +0.02(+0.12%) |
Jan 27, 2020 | 16.83 | 17.21 | 16.83 | 17.07 | 42,408 | -0.03(-0.18%) |
Jan 24, 2020 | 17.09 | 17.14 | 17.01 | 17.10 | 43,400 | +0.02(+0.12%) |
Jan 23, 2020 | 17.00 | 17.46 | 17.00 | 17.08 | 42,654 | -0.01(-0.06%) |
Jan 22, 2020 | 17.38 | 17.54 | 17.02 | 17.09 | 33,152 | -0.37(-2.12%) |
Jan 21, 2020 | 17.48 | 17.56 | 17.26 | 17.46 | 65,391 | -0.02(-0.11%) |
Jan 17, 2020 | 17.84 | 17.91 | 17.45 | 17.48 | 58,400 | -0.16(-0.91%) |
Jan 16, 2020 | 17.66 | 17.75 | 17.43 | 17.64 | 67,831 | +0.14(+0.80%) |
Jan 15, 2020 | 17.51 | 17.52 | 17.35 | 17.50 | 32,253 | +0.00(+0.00%) |
Jan 14, 2020 | 17.35 | 17.71 | 17.35 | 17.50 | 52,805 | +0.12(+0.69%) |
Jan 13, 2020 | 17.18 | 17.43 | 17.18 | 17.38 | 65,557 | +0.25(+1.46%) |
Jan 10, 2020 | 17.35 | 17.56 | 17.00 | 17.13 | 57,500 | -0.19(-1.10%) |
Jan 09, 2020 | 17.00 | 17.37 | 17.00 | 17.32 | 64,733 | +0.47(+2.79%) |
Jan 08, 2020 | 16.77 | 17.50 | 16.72 | 16.85 | 50,335 | +0.05(+0.30%) |
Jan 07, 2020 | 16.00 | 17.35 | 16.00 | 16.80 | 88,682 | +0.95(+5.99%) |
Jan 06, 2020 | 15.30 | 16.07 | 15.30 | 15.85 | 48,348 | +0.61(+4.00%) |
Jan 03, 2020 | 15.60 | 15.72 | 15.19 | 15.24 | 50,600 | -0.58(-3.67%) |