Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.43 | 16.98 | 15.00 | 16.89 | 313,253 | +1.54(+10.03%) |
Mar 30, 2020 | 15.10 | 15.63 | 14.61 | 15.35 | 277,027 | +0.28(+1.86%) |
Mar 27, 2020 | 16.26 | 16.37 | 15.02 | 15.07 | 258,500 | -1.47(-8.89%) |
Mar 26, 2020 | 17.60 | 18.25 | 15.15 | 16.54 | 368,551 | -0.86(-4.94%) |
Mar 25, 2020 | 16.29 | 17.50 | 15.21 | 17.40 | 192,274 | +1.41(+8.82%) |
Mar 24, 2020 | 15.22 | 16.72 | 15.05 | 15.99 | 302,065 | +1.05(+7.03%) |
Mar 23, 2020 | 15.12 | 15.14 | 13.47 | 14.94 | 318,260 | +0.05(+0.34%) |
Mar 20, 2020 | 15.20 | 15.68 | 13.92 | 14.89 | 392,200 | -0.26(-1.72%) |
Mar 19, 2020 | 15.47 | 16.06 | 14.22 | 15.15 | 314,297 | -0.30(-1.94%) |
Mar 18, 2020 | 14.91 | 15.45 | 14.09 | 15.45 | 326,833 | -0.46(-2.89%) |
Mar 17, 2020 | 13.54 | 15.95 | 12.98 | 15.91 | 495,266 | +2.63(+19.80%) |
Mar 16, 2020 | 12.15 | 13.75 | 11.97 | 13.28 | 229,218 | -1.25(-8.60%) |
Mar 13, 2020 | 12.80 | 14.57 | 12.65 | 14.53 | 430,400 | +2.39(+19.69%) |
Mar 12, 2020 | 13.33 | 13.47 | 11.96 | 12.14 | 322,164 | -2.08(-14.63%) |
Mar 11, 2020 | 14.71 | 14.95 | 13.96 | 14.22 | 325,379 | -0.80(-5.33%) |
Mar 10, 2020 | 14.92 | 15.18 | 13.56 | 15.02 | 428,534 | +0.49(+3.37%) |
Mar 09, 2020 | 16.54 | 16.98 | 14.44 | 14.53 | 345,731 | -2.74(-15.87%) |
Mar 06, 2020 | 17.10 | 17.41 | 16.66 | 17.27 | 461,700 | -0.21(-1.20%) |
Mar 05, 2020 | 17.55 | 17.76 | 17.16 | 17.48 | 362,355 | -0.24(-1.35%) |
Mar 04, 2020 | 17.84 | 17.85 | 17.10 | 17.72 | 531,672 | +0.03(+0.17%) |
Mar 03, 2020 | 17.51 | 17.83 | 17.14 | 17.69 | 482,727 | +0.18(+1.03%) |
Mar 02, 2020 | 17.03 | 17.56 | 16.62 | 17.51 | 260,566 | +0.50(+2.94%) |
Feb 28, 2020 | 17.07 | 17.28 | 16.54 | 17.01 | 274,000 | -0.16(-0.93%) |
Feb 27, 2020 | 17.05 | 17.57 | 16.79 | 17.17 | 336,020 | -0.23(-1.32%) |
Feb 26, 2020 | 17.49 | 17.76 | 17.16 | 17.40 | 383,456 | -0.04(-0.23%) |
Feb 25, 2020 | 17.64 | 17.86 | 17.15 | 17.44 | 305,171 | -0.25(-1.41%) |
Feb 24, 2020 | 16.99 | 17.79 | 16.81 | 17.69 | 124,504 | +0.10(+0.57%) |
Feb 21, 2020 | 17.56 | 17.65 | 17.26 | 17.59 | 107,300 | -0.05(-0.28%) |
Feb 20, 2020 | 17.53 | 17.80 | 17.47 | 17.64 | 96,307 | +0.06(+0.34%) |
Feb 19, 2020 | 17.71 | 17.76 | 17.50 | 17.58 | 187,062 | -0.02(-0.11%) |
Feb 18, 2020 | 17.48 | 17.72 | 17.48 | 17.60 | 121,578 | +0.01(+0.06%) |
Feb 14, 2020 | 17.45 | 17.83 | 17.45 | 17.59 | 131,100 | +0.16(+0.92%) |
Feb 13, 2020 | 16.59 | 17.51 | 16.47 | 17.43 | 291,972 | +0.18(+1.04%) |
Feb 12, 2020 | 16.96 | 17.28 | 16.85 | 17.25 | 272,738 | +0.44(+2.62%) |
Feb 11, 2020 | 16.12 | 16.90 | 16.12 | 16.81 | 231,026 | +0.54(+3.32%) |
Feb 10, 2020 | 15.70 | 16.28 | 15.61 | 16.27 | 283,290 | +0.47(+2.97%) |
Feb 07, 2020 | 17.33 | 17.64 | 15.57 | 15.80 | 653,700 | -1.77(-10.07%) |
Feb 06, 2020 | 17.78 | 17.85 | 17.50 | 17.57 | 80,623 | -0.17(-0.96%) |
Feb 05, 2020 | 17.22 | 17.77 | 17.15 | 17.74 | 111,031 | +0.51(+2.96%) |
Feb 04, 2020 | 17.31 | 17.42 | 17.14 | 17.23 | 64,726 | +0.11(+0.64%) |
Feb 03, 2020 | 16.78 | 17.46 | 16.74 | 17.12 | 139,957 | +0.34(+2.03%) |
Jan 31, 2020 | 17.15 | 17.28 | 16.68 | 16.78 | 114,400 | -0.44(-2.56%) |
Jan 30, 2020 | 17.10 | 17.25 | 16.88 | 17.22 | 58,630 | -0.03(-0.17%) |
Jan 29, 2020 | 17.10 | 17.36 | 17.00 | 17.25 | 80,844 | +0.19(+1.11%) |
Jan 28, 2020 | 17.05 | 17.27 | 17.00 | 17.06 | 76,409 | +0.02(+0.12%) |
Jan 27, 2020 | 16.66 | 17.19 | 16.58 | 17.04 | 137,466 | -0.01(-0.06%) |
Jan 24, 2020 | 17.10 | 17.30 | 16.90 | 17.05 | 115,100 | -0.00(-0.03%) |
Jan 23, 2020 | 17.20 | 17.36 | 16.84 | 17.05 | 109,978 | -0.17(-0.99%) |
Jan 22, 2020 | 17.44 | 17.44 | 16.95 | 17.23 | 276,428 | -0.17(-1.01%) |
Jan 21, 2020 | 17.34 | 17.47 | 17.20 | 17.40 | 124,387 | -0.02(-0.11%) |
Jan 17, 2020 | 17.52 | 17.69 | 17.02 | 17.42 | 208,500 | +0.03(+0.17%) |
Jan 16, 2020 | 17.29 | 17.66 | 17.16 | 17.39 | 131,284 | +0.20(+1.16%) |
Jan 15, 2020 | 17.11 | 17.40 | 17.02 | 17.19 | 160,705 | +0.16(+0.94%) |
Jan 14, 2020 | 16.80 | 17.30 | 16.71 | 17.03 | 177,838 | +0.23(+1.37%) |
Jan 13, 2020 | 16.96 | 17.08 | 16.68 | 16.80 | 212,225 | -0.11(-0.65%) |
Jan 10, 2020 | 16.86 | 17.08 | 16.73 | 16.91 | 182,600 | +0.09(+0.54%) |
Jan 09, 2020 | 17.08 | 17.39 | 16.69 | 16.82 | 253,700 | -0.22(-1.29%) |
Jan 08, 2020 | 16.87 | 17.10 | 16.69 | 17.04 | 201,039 | +0.13(+0.77%) |
Jan 07, 2020 | 16.89 | 17.37 | 16.85 | 16.91 | 195,238 | +0.02(+0.12%) |
Jan 06, 2020 | 16.49 | 17.11 | 16.26 | 16.89 | 163,941 | +0.21(+1.26%) |
Jan 03, 2020 | 16.40 | 16.84 | 16.26 | 16.68 | 209,600 | +0.19(+1.15%) |