Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.12 | 16.39 | 15.72 | 15.72 | 206,569 | -0.41(-2.52%) |
Mar 30, 2020 | 15.68 | 16.72 | 15.50 | 16.12 | 72,775 | +0.38(+2.40%) |
Mar 27, 2020 | 15.50 | 16.00 | 15.18 | 15.74 | 17,333 | +0.20(+1.31%) |
Mar 26, 2020 | 15.60 | 15.99 | 15.25 | 15.54 | 14,229 | +0.12(+0.77%) |
Mar 25, 2020 | 13.96 | 18.18 | 13.68 | 15.42 | 58,575 | +1.57(+11.32%) |
Mar 24, 2020 | 12.89 | 13.93 | 12.89 | 13.85 | 59,060 | +1.27(+10.06%) |
Mar 23, 2020 | 12.79 | 13.44 | 12.54 | 12.59 | 39,299 | -0.35(-2.71%) |
Mar 20, 2020 | 13.34 | 13.85 | 12.94 | 12.94 | 29,768 | -0.52(-3.85%) |
Mar 19, 2020 | 14.81 | 14.81 | 13.34 | 13.46 | 50,305 | -1.66(-11.01%) |
Mar 18, 2020 | 14.39 | 15.70 | 13.90 | 15.12 | 190,527 | +0.45(+3.04%) |
Mar 17, 2020 | 14.55 | 14.89 | 14.41 | 14.67 | 27,825 | +0.09(+0.60%) |
Mar 16, 2020 | 15.05 | 15.12 | 14.58 | 14.59 | 46,937 | -1.01(-6.48%) |
Mar 13, 2020 | 15.51 | 15.77 | 15.21 | 15.60 | 21,980 | +0.16(+1.03%) |
Mar 12, 2020 | 16.38 | 16.38 | 15.02 | 15.44 | 44,422 | -1.17(-7.05%) |
Mar 11, 2020 | 16.77 | 16.88 | 16.09 | 16.61 | 62,820 | -0.16(-0.95%) |
Mar 10, 2020 | 17.61 | 17.61 | 16.50 | 16.77 | 39,358 | +0.09(+0.53%) |
Mar 09, 2020 | 16.50 | 16.74 | 16.04 | 16.68 | 42,881 | -0.02(-0.10%) |
Mar 06, 2020 | 16.77 | 16.78 | 16.46 | 16.70 | 25,120 | -0.01(-0.05%) |
Mar 05, 2020 | 16.45 | 16.90 | 16.34 | 16.70 | 32,281 | +0.29(+1.80%) |
Mar 04, 2020 | 16.17 | 16.53 | 16.17 | 16.41 | 20,487 | +0.30(+1.88%) |
Mar 03, 2020 | 15.96 | 16.39 | 15.95 | 16.11 | 36,416 | +0.16(+1.00%) |
Mar 02, 2020 | 15.95 | 16.32 | 15.86 | 15.95 | 40,038 | +0.00(+0.00%) |
Feb 28, 2020 | 16.05 | 16.35 | 15.88 | 15.95 | 40,570 | -0.51(-3.10%) |
Feb 27, 2020 | 16.38 | 16.62 | 16.16 | 16.46 | 57,720 | +0.12(+0.73%) |
Feb 26, 2020 | 16.79 | 16.79 | 16.34 | 16.34 | 24,078 | -0.44(-2.61%) |
Feb 25, 2020 | 16.61 | 16.77 | 16.54 | 16.77 | 27,325 | +0.07(+0.43%) |
Feb 24, 2020 | 16.78 | 16.78 | 16.61 | 16.70 | 31,349 | +0.05(+0.29%) |
Feb 21, 2020 | 16.64 | 16.68 | 16.64 | 16.66 | 24,869 | +0.08(+0.50%) |
Feb 20, 2020 | 16.53 | 16.62 | 16.52 | 16.57 | 164,648 | +0.05(+0.33%) |
Feb 19, 2020 | 16.53 | 16.53 | 16.47 | 16.52 | 20,031 | -0.00(-0.01%) |
Feb 18, 2020 | 16.48 | 16.55 | 16.32 | 16.52 | 26,670 | +0.06(+0.38%) |
Feb 14, 2020 | 16.48 | 16.49 | 16.44 | 16.46 | 18,463 | +0.03(+0.20%) |
Feb 13, 2020 | 16.46 | 16.48 | 16.39 | 16.42 | 26,295 | -0.03(-0.19%) |
Feb 12, 2020 | 16.48 | 16.49 | 16.44 | 16.46 | 21,949 | -0.03(-0.16%) |
Feb 11, 2020 | 16.50 | 16.51 | 16.44 | 16.48 | 16,501 | +0.08(+0.50%) |
Feb 10, 2020 | 16.48 | 16.62 | 16.40 | 16.40 | 33,420 | -0.02(-0.10%) |
Feb 07, 2020 | 16.48 | 16.62 | 16.37 | 16.42 | 47,855 | +0.02(+0.15%) |
Feb 06, 2020 | 16.40 | 16.44 | 16.35 | 16.39 | 27,511 | +0.02(+0.12%) |
Feb 05, 2020 | 16.42 | 16.54 | 16.37 | 16.37 | 20,004 | -0.05(-0.29%) |
Feb 04, 2020 | 16.46 | 16.59 | 16.34 | 16.42 | 33,768 | -0.09(-0.55%) |
Feb 03, 2020 | 16.50 | 16.57 | 16.35 | 16.51 | 47,818 | -0.01(-0.06%) |
Jan 31, 2020 | 16.46 | 16.61 | 16.46 | 16.52 | 82,898 | +0.08(+0.50%) |
Jan 30, 2020 | 16.41 | 16.44 | 16.36 | 16.44 | 17,746 | +0.10(+0.60%) |
Jan 29, 2020 | 16.42 | 16.44 | 16.26 | 16.34 | 50,854 | -0.06(-0.35%) |
Jan 28, 2020 | 16.36 | 16.44 | 16.33 | 16.40 | 29,689 | +0.06(+0.39%) |
Jan 27, 2020 | 16.37 | 16.39 | 16.31 | 16.34 | 23,736 | +0.03(+0.20%) |
Jan 24, 2020 | 16.25 | 16.31 | 16.17 | 16.31 | 41,449 | +0.03(+0.20%) |
Jan 23, 2020 | 16.25 | 16.38 | 16.21 | 16.27 | 45,977 | +0.12(+0.74%) |
Jan 22, 2020 | 16.07 | 16.15 | 16.07 | 16.15 | 23,126 | +0.16(+1.00%) |
Jan 21, 2020 | 16.01 | 16.10 | 15.99 | 15.99 | 22,552 | +0.02(+0.10%) |
Jan 17, 2020 | 16.16 | 16.16 | 15.98 | 15.98 | 30,521 | -0.06(-0.40%) |
Jan 16, 2020 | 16.15 | 16.24 | 16.00 | 16.04 | 22,476 | -0.09(-0.54%) |
Jan 15, 2020 | 16.09 | 16.20 | 15.94 | 16.13 | 37,089 | +0.02(+0.15%) |
Jan 14, 2020 | 16.06 | 16.12 | 16.01 | 16.11 | 20,482 | +0.08(+0.52%) |
Jan 13, 2020 | 15.99 | 16.06 | 15.94 | 16.02 | 21,028 | +0.04(+0.22%) |
Jan 10, 2020 | 15.96 | 16.07 | 15.92 | 15.99 | 43,584 | +0.02(+0.15%) |
Jan 09, 2020 | 16.04 | 16.07 | 15.92 | 15.96 | 30,295 | -0.06(-0.35%) |
Jan 08, 2020 | 16.04 | 16.11 | 15.98 | 16.02 | 62,019 | +0.04(+0.25%) |
Jan 07, 2020 | 15.99 | 16.11 | 15.98 | 15.98 | 19,616 | -0.03(-0.20%) |
Jan 06, 2020 | 15.99 | 16.12 | 15.93 | 16.01 | 21,096 | +0.02(+0.10%) |
Jan 03, 2020 | 16.11 | 16.11 | 15.87 | 15.99 | 22,483 | -0.09(-0.54%) |