Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.44 | 17.11 | 14.44 | 15.38 | 440,961 | +0.93(+6.47%) |
Mar 30, 2020 | 14.11 | 14.92 | 13.57 | 14.44 | 553,339 | +0.12(+0.81%) |
Mar 27, 2020 | 14.38 | 14.55 | 13.85 | 14.33 | 106,972 | -0.05(-0.33%) |
Mar 26, 2020 | 12.82 | 15.30 | 12.82 | 14.38 | 229,603 | +0.81(+5.96%) |
Mar 25, 2020 | 13.90 | 15.27 | 12.54 | 13.57 | 56,389 | -0.43(-3.06%) |
Mar 24, 2020 | 13.64 | 14.44 | 12.85 | 13.99 | 55,117 | +0.59(+4.37%) |
Mar 23, 2020 | 13.78 | 14.59 | 12.78 | 13.41 | 121,027 | -0.20(-1.43%) |
Mar 20, 2020 | 12.71 | 13.95 | 12.51 | 13.60 | 77,430 | +1.80(+15.29%) |
Mar 19, 2020 | 11.57 | 13.94 | 11.57 | 11.80 | 50,236 | -0.16(-1.32%) |
Mar 18, 2020 | 13.27 | 13.95 | 11.39 | 11.96 | 77,629 | -1.99(-14.27%) |
Mar 17, 2020 | 13.73 | 14.87 | 13.02 | 13.95 | 417,704 | +0.79(+6.01%) |
Mar 16, 2020 | 14.38 | 14.75 | 13.02 | 13.16 | 81,442 | -1.92(-12.76%) |
Mar 13, 2020 | 14.62 | 16.03 | 13.23 | 15.08 | 494,264 | +0.46(+3.18%) |
Mar 12, 2020 | 16.34 | 16.93 | 14.61 | 14.62 | 77,641 | -2.32(-13.72%) |
Mar 11, 2020 | 18.59 | 18.69 | 16.76 | 16.94 | 423,212 | -1.30(-7.14%) |
Mar 10, 2020 | 18.82 | 20.34 | 18.13 | 18.24 | 155,677 | -0.51(-2.73%) |
Mar 09, 2020 | 16.89 | 19.54 | 16.23 | 18.76 | 235,761 | -1.02(-5.17%) |
Mar 06, 2020 | 20.46 | 21.18 | 19.76 | 19.78 | 218,203 | -1.28(-6.09%) |
Mar 05, 2020 | 21.31 | 21.61 | 21.00 | 21.06 | 90,151 | -0.59(-2.71%) |
Mar 04, 2020 | 21.56 | 22.04 | 21.09 | 21.65 | 70,380 | +0.22(+1.04%) |
Mar 03, 2020 | 20.63 | 21.85 | 20.60 | 21.42 | 114,402 | +0.83(+4.02%) |
Mar 02, 2020 | 19.59 | 21.10 | 19.59 | 20.60 | 123,454 | +1.00(+5.13%) |
Feb 28, 2020 | 20.99 | 21.07 | 18.77 | 19.59 | 189,059 | -1.84(-8.59%) |
Feb 27, 2020 | 22.08 | 22.08 | 20.59 | 21.43 | 252,112 | -0.88(-3.96%) |
Feb 26, 2020 | 23.75 | 25.68 | 21.89 | 22.32 | 285,948 | -1.22(-5.18%) |
Feb 25, 2020 | 23.37 | 24.93 | 22.74 | 23.53 | 271,841 | -0.01(-0.04%) |
Feb 24, 2020 | 21.68 | 23.55 | 21.57 | 23.54 | 127,381 | +0.93(+4.11%) |
Feb 21, 2020 | 22.20 | 23.74 | 21.85 | 22.61 | 104,208 | +0.01(+0.04%) |
Feb 20, 2020 | 21.94 | 23.58 | 21.50 | 22.61 | 132,325 | +0.24(+1.08%) |
Feb 19, 2020 | 23.25 | 23.25 | 21.55 | 22.36 | 192,111 | -0.78(-3.37%) |
Feb 18, 2020 | 23.58 | 24.08 | 22.18 | 23.14 | 95,614 | -0.45(-1.89%) |
Feb 14, 2020 | 23.27 | 23.78 | 22.51 | 23.59 | 140,235 | +0.15(+0.63%) |
Feb 13, 2020 | 22.87 | 24.03 | 22.83 | 23.44 | 132,005 | +0.68(+2.98%) |
Feb 12, 2020 | 21.57 | 22.92 | 21.28 | 22.76 | 88,073 | +1.43(+6.71%) |
Feb 11, 2020 | 21.85 | 21.96 | 21.30 | 21.33 | 82,017 | -0.52(-2.38%) |
Feb 10, 2020 | 21.63 | 22.21 | 21.18 | 21.85 | 91,234 | -0.13(-0.59%) |
Feb 07, 2020 | 22.06 | 22.28 | 21.38 | 21.98 | 115,930 | -0.30(-1.34%) |
Feb 06, 2020 | 20.71 | 22.36 | 20.29 | 22.28 | 67,421 | +1.78(+8.66%) |
Feb 05, 2020 | 20.31 | 20.87 | 18.87 | 20.50 | 43,519 | +0.46(+2.32%) |
Feb 04, 2020 | 19.90 | 20.91 | 19.69 | 20.04 | 47,374 | +0.33(+1.65%) |
Feb 03, 2020 | 20.12 | 20.13 | 18.93 | 19.71 | 538,916 | -0.09(-0.47%) |
Jan 31, 2020 | 19.91 | 20.45 | 18.75 | 19.81 | 158,840 | -0.10(-0.51%) |
Jan 30, 2020 | 20.42 | 21.11 | 19.81 | 19.91 | 102,906 | -0.65(-3.17%) |
Jan 29, 2020 | 21.17 | 21.75 | 20.47 | 20.56 | 61,618 | -0.45(-2.13%) |
Jan 28, 2020 | 21.30 | 21.74 | 20.70 | 21.01 | 45,364 | -0.35(-1.65%) |
Jan 27, 2020 | 21.54 | 21.59 | 20.73 | 21.36 | 57,183 | +0.02(+0.09%) |
Jan 24, 2020 | 20.92 | 22.20 | 20.88 | 21.34 | 54,416 | +0.33(+1.59%) |
Jan 23, 2020 | 21.69 | 22.14 | 20.58 | 21.01 | 65,291 | -0.63(-2.92%) |
Jan 22, 2020 | 21.75 | 22.25 | 21.53 | 21.64 | 131,486 | -0.24(-1.10%) |
Jan 21, 2020 | 21.70 | 22.49 | 21.44 | 21.88 | 445,964 | +0.20(+0.90%) |
Jan 17, 2020 | 22.02 | 22.19 | 21.39 | 21.68 | 69,795 | -0.22(-1.02%) |
Jan 16, 2020 | 21.78 | 22.38 | 20.99 | 21.91 | 39,741 | +0.06(+0.26%) |
Jan 15, 2020 | 21.08 | 22.08 | 20.93 | 21.85 | 46,186 | +0.71(+3.34%) |
Jan 14, 2020 | 21.28 | 21.32 | 20.98 | 21.15 | 90,397 | -0.07(-0.35%) |
Jan 13, 2020 | 21.02 | 21.35 | 20.93 | 21.22 | 80,779 | +0.21(+1.02%) |
Jan 10, 2020 | 20.79 | 21.55 | 20.09 | 21.01 | 466,841 | +0.44(+2.13%) |
Jan 09, 2020 | 20.17 | 20.88 | 19.88 | 20.57 | 194,857 | +0.48(+2.41%) |
Jan 08, 2020 | 19.77 | 20.28 | 19.39 | 20.09 | 96,750 | +0.32(+1.60%) |
Jan 07, 2020 | 19.82 | 19.96 | 19.29 | 19.77 | 89,242 | -0.17(-0.84%) |
Jan 06, 2020 | 19.79 | 20.02 | 19.09 | 19.94 | 122,027 | +0.08(+0.42%) |
Jan 03, 2020 | 19.68 | 19.89 | 19.33 | 19.85 | 80,011 | -0.12(-0.61%) |