Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.06 | 15.32 | 14.46 | 14.84 | 222,190 | -0.28(-1.85%) |
Mar 30, 2020 | 14.08 | 15.34 | 14.08 | 15.12 | 278,358 | +1.06(+7.54%) |
Mar 27, 2020 | 13.86 | 14.43 | 13.51 | 14.06 | 280,700 | -0.32(-2.23%) |
Mar 26, 2020 | 13.07 | 14.43 | 13.07 | 14.38 | 319,388 | +1.28(+9.77%) |
Mar 25, 2020 | 13.62 | 13.71 | 13.04 | 13.10 | 296,088 | -0.58(-4.24%) |
Mar 24, 2020 | 13.72 | 13.98 | 13.37 | 13.68 | 272,801 | +0.49(+3.71%) |
Mar 23, 2020 | 12.83 | 13.54 | 12.66 | 13.19 | 254,665 | +0.53(+4.19%) |
Mar 20, 2020 | 13.45 | 14.21 | 12.60 | 12.66 | 370,700 | -0.69(-5.17%) |
Mar 19, 2020 | 12.76 | 13.50 | 12.32 | 13.35 | 379,666 | +0.57(+4.46%) |
Mar 18, 2020 | 13.68 | 14.54 | 12.77 | 12.78 | 295,605 | -1.72(-11.86%) |
Mar 17, 2020 | 13.17 | 14.55 | 12.90 | 14.50 | 459,043 | +1.47(+11.28%) |
Mar 16, 2020 | 13.09 | 13.98 | 12.90 | 13.03 | 388,321 | -1.16(-8.17%) |
Mar 13, 2020 | 13.76 | 14.73 | 13.09 | 14.19 | 679,500 | +0.32(+2.31%) |
Mar 12, 2020 | 14.50 | 14.68 | 13.75 | 13.87 | 291,541 | -1.43(-9.35%) |
Mar 11, 2020 | 15.04 | 15.41 | 14.91 | 15.30 | 264,065 | -0.09(-0.58%) |
Mar 10, 2020 | 14.86 | 15.39 | 14.64 | 15.39 | 307,923 | +0.83(+5.70%) |
Mar 09, 2020 | 14.79 | 15.28 | 14.52 | 14.56 | 302,993 | -0.77(-5.02%) |
Mar 06, 2020 | 15.31 | 15.39 | 14.89 | 15.33 | 408,500 | -0.38(-2.42%) |
Mar 05, 2020 | 16.11 | 16.33 | 15.59 | 15.71 | 313,731 | -0.64(-3.91%) |
Mar 04, 2020 | 15.94 | 16.39 | 15.54 | 16.35 | 254,736 | +0.62(+3.94%) |
Mar 03, 2020 | 15.81 | 16.28 | 15.36 | 15.73 | 674,427 | -0.12(-0.76%) |
Mar 02, 2020 | 15.56 | 15.88 | 15.40 | 15.85 | 321,222 | +0.46(+2.99%) |
Feb 28, 2020 | 16.30 | 16.57 | 15.18 | 15.39 | 493,000 | -1.57(-9.26%) |
Feb 27, 2020 | 17.02 | 17.48 | 16.54 | 16.96 | 319,763 | -0.32(-1.85%) |
Feb 26, 2020 | 17.42 | 17.58 | 17.18 | 17.28 | 151,979 | -0.04(-0.23%) |
Feb 25, 2020 | 17.58 | 17.77 | 17.24 | 17.32 | 166,155 | -0.26(-1.48%) |
Feb 24, 2020 | 17.84 | 17.84 | 17.48 | 17.58 | 271,077 | -0.70(-3.83%) |
Feb 21, 2020 | 18.40 | 18.41 | 18.11 | 18.28 | 174,500 | -0.19(-1.03%) |
Feb 20, 2020 | 18.98 | 19.10 | 18.14 | 18.47 | 223,209 | -0.55(-2.89%) |
Feb 19, 2020 | 18.82 | 19.04 | 18.71 | 19.02 | 157,994 | +0.21(+1.12%) |
Feb 18, 2020 | 19.08 | 19.20 | 18.70 | 18.81 | 281,105 | -0.36(-1.88%) |
Feb 14, 2020 | 19.29 | 19.29 | 19.06 | 19.17 | 145,100 | -0.12(-0.62%) |
Feb 13, 2020 | 19.92 | 20.03 | 19.28 | 19.29 | 171,409 | -0.70(-3.50%) |
Feb 12, 2020 | 20.06 | 20.06 | 19.87 | 19.99 | 177,232 | +0.02(+0.10%) |
Feb 11, 2020 | 19.92 | 20.19 | 19.85 | 19.97 | 116,545 | +0.11(+0.55%) |
Feb 10, 2020 | 19.90 | 20.12 | 19.84 | 19.86 | 109,285 | -0.06(-0.30%) |
Feb 07, 2020 | 19.91 | 20.01 | 19.79 | 19.92 | 131,000 | -0.03(-0.15%) |
Feb 06, 2020 | 19.66 | 20.00 | 19.58 | 19.95 | 170,614 | +0.35(+1.79%) |
Feb 05, 2020 | 19.36 | 19.83 | 19.35 | 19.60 | 135,940 | +0.34(+1.77%) |
Feb 04, 2020 | 19.26 | 19.42 | 19.22 | 19.26 | 170,838 | +0.14(+0.73%) |
Feb 03, 2020 | 19.02 | 19.25 | 18.99 | 19.12 | 182,059 | +0.21(+1.11%) |
Jan 31, 2020 | 19.27 | 19.41 | 18.75 | 18.91 | 248,400 | -0.43(-2.22%) |
Jan 30, 2020 | 19.82 | 19.99 | 19.23 | 19.34 | 203,395 | -0.62(-3.11%) |
Jan 29, 2020 | 19.70 | 20.08 | 19.69 | 19.96 | 198,764 | +0.24(+1.22%) |
Jan 28, 2020 | 19.78 | 19.99 | 19.63 | 19.72 | 171,374 | +0.04(+0.20%) |
Jan 27, 2020 | 19.32 | 19.84 | 19.32 | 19.68 | 160,305 | +0.04(+0.20%) |
Jan 24, 2020 | 20.07 | 20.07 | 19.49 | 19.64 | 275,500 | -0.43(-2.12%) |
Jan 23, 2020 | 20.03 | 20.10 | 19.87 | 20.07 | 327,883 | +0.07(+0.33%) |
Jan 22, 2020 | 20.17 | 20.20 | 19.92 | 20.00 | 117,425 | +0.01(+0.05%) |
Jan 21, 2020 | 19.96 | 20.30 | 19.93 | 19.99 | 158,114 | -0.09(-0.45%) |
Jan 17, 2020 | 20.24 | 20.24 | 19.94 | 20.08 | 225,900 | +0.00(+0.00%) |
Jan 16, 2020 | 19.90 | 20.40 | 19.90 | 20.08 | 164,940 | +0.05(+0.25%) |
Jan 15, 2020 | 19.07 | 20.18 | 19.07 | 20.03 | 279,983 | +0.96(+5.03%) |
Jan 14, 2020 | 18.69 | 19.25 | 18.65 | 19.07 | 305,534 | +0.28(+1.49%) |
Jan 13, 2020 | 18.63 | 18.81 | 18.38 | 18.79 | 170,508 | +0.13(+0.70%) |
Jan 10, 2020 | 18.71 | 18.89 | 18.58 | 18.66 | 152,200 | -0.05(-0.27%) |
Jan 09, 2020 | 18.79 | 18.97 | 18.68 | 18.71 | 175,350 | +0.10(+0.54%) |
Jan 08, 2020 | 18.44 | 18.69 | 18.18 | 18.61 | 235,976 | +0.19(+1.03%) |
Jan 07, 2020 | 18.51 | 18.57 | 18.24 | 18.42 | 127,654 | -0.11(-0.62%) |
Jan 06, 2020 | 18.81 | 18.81 | 18.32 | 18.54 | 181,706 | -0.36(-1.88%) |
Jan 03, 2020 | 19.11 | 19.19 | 18.87 | 18.89 | 212,500 | -0.46(-2.38%) |