Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.01 | 17.81 | 16.20 | 17.60 | 15,543 | +0.21(+1.20%) |
Mar 30, 2020 | 17.56 | 17.92 | 17.39 | 17.39 | 4,251 | +0.37(+2.20%) |
Mar 27, 2020 | 17.38 | 17.64 | 16.94 | 17.01 | 14,384 | -0.80(-4.49%) |
Mar 26, 2020 | 17.22 | 18.94 | 17.22 | 17.81 | 16,337 | +0.63(+3.64%) |
Mar 25, 2020 | 16.71 | 17.22 | 15.93 | 17.19 | 14,235 | -0.19(-1.10%) |
Mar 24, 2020 | 16.68 | 18.16 | 16.08 | 17.38 | 22,116 | +1.38(+8.64%) |
Mar 23, 2020 | 17.82 | 17.85 | 15.73 | 16.00 | 14,368 | -1.06(-6.21%) |
Mar 20, 2020 | 16.51 | 17.06 | 16.51 | 17.06 | 39,932 | +0.11(+0.67%) |
Mar 19, 2020 | 14.63 | 17.12 | 14.63 | 16.94 | 14,532 | +2.31(+15.80%) |
Mar 18, 2020 | 14.08 | 16.73 | 14.08 | 14.63 | 24,437 | -2.08(-12.43%) |
Mar 17, 2020 | 15.64 | 18.25 | 14.34 | 16.71 | 23,007 | +2.37(+16.55%) |
Mar 16, 2020 | 18.60 | 18.60 | 13.47 | 14.34 | 30,208 | -5.40(-27.38%) |
Mar 13, 2020 | 13.90 | 19.74 | 13.90 | 19.74 | 19,793 | +6.27(+46.49%) |
Mar 12, 2020 | 14.77 | 15.35 | 13.47 | 13.48 | 30,519 | -1.72(-11.32%) |
Mar 11, 2020 | 16.39 | 16.39 | 14.82 | 15.20 | 14,950 | -1.17(-7.17%) |
Mar 10, 2020 | 16.28 | 16.81 | 14.62 | 16.37 | 23,350 | +0.43(+2.67%) |
Mar 09, 2020 | 16.69 | 16.77 | 15.42 | 15.95 | 16,695 | -1.85(-10.40%) |
Mar 06, 2020 | 18.14 | 18.77 | 17.52 | 17.80 | 11,047 | -0.04(-0.24%) |
Mar 05, 2020 | 18.29 | 18.78 | 17.14 | 17.84 | 27,821 | -0.45(-2.47%) |
Mar 04, 2020 | 18.27 | 19.46 | 17.38 | 18.29 | 29,055 | +0.74(+4.21%) |
Mar 03, 2020 | 19.07 | 19.07 | 17.55 | 17.55 | 10,765 | -1.65(-8.60%) |
Mar 02, 2020 | 18.34 | 19.64 | 17.87 | 19.20 | 4,650 | +0.72(+3.90%) |
Feb 28, 2020 | 18.60 | 19.24 | 18.03 | 18.48 | 15,880 | -0.65(-3.41%) |
Feb 27, 2020 | 20.07 | 20.12 | 19.13 | 19.13 | 9,736 | -1.11(-5.49%) |
Feb 26, 2020 | 20.51 | 20.51 | 20.25 | 20.25 | 2,534 | +0.09(+0.43%) |
Feb 25, 2020 | 21.20 | 21.29 | 20.06 | 20.16 | 8,785 | -1.13(-5.31%) |
Feb 24, 2020 | 20.39 | 21.38 | 19.83 | 21.29 | 15,043 | +0.88(+4.30%) |
Feb 21, 2020 | 20.51 | 20.67 | 20.41 | 20.41 | 5,063 | -0.03(-0.13%) |
Feb 20, 2020 | 20.12 | 20.44 | 20.12 | 20.44 | 4,805 | +0.25(+1.25%) |
Feb 19, 2020 | 20.72 | 20.81 | 20.03 | 20.19 | 13,162 | -0.56(-2.68%) |
Feb 18, 2020 | 21.19 | 21.19 | 20.68 | 20.74 | 9,698 | -0.34(-1.61%) |
Feb 14, 2020 | 21.07 | 21.14 | 21.07 | 21.08 | 2,761 | -0.20(-0.94%) |
Feb 13, 2020 | 21.07 | 21.28 | 21.07 | 21.28 | 1,263 | +0.20(+0.95%) |
Feb 12, 2020 | 21.20 | 21.20 | 20.96 | 21.08 | 6,002 | +0.00(+0.00%) |
Feb 11, 2020 | 20.96 | 21.08 | 20.86 | 21.08 | 2,706 | +0.10(+0.50%) |
Feb 10, 2020 | 21.19 | 21.19 | 20.73 | 20.98 | 3,885 | -0.33(-1.55%) |
Feb 07, 2020 | 21.78 | 21.78 | 20.86 | 21.31 | 7,710 | -0.50(-2.31%) |
Feb 06, 2020 | 22.48 | 22.49 | 21.81 | 21.81 | 7,704 | -0.83(-3.68%) |
Feb 05, 2020 | 21.38 | 24.42 | 21.38 | 22.65 | 6,000 | +1.43(+6.76%) |
Feb 04, 2020 | 21.72 | 21.72 | 21.21 | 21.21 | 3,162 | +0.30(+1.41%) |
Feb 03, 2020 | 20.74 | 21.81 | 20.67 | 20.92 | 8,648 | +0.26(+1.25%) |
Jan 31, 2020 | 21.06 | 21.50 | 20.56 | 20.66 | 6,389 | -0.69(-3.23%) |
Jan 30, 2020 | 21.55 | 21.55 | 20.74 | 21.35 | 2,733 | -0.76(-3.43%) |
Jan 29, 2020 | 22.69 | 22.69 | 20.44 | 22.10 | 14,883 | -1.31(-5.59%) |
Jan 28, 2020 | 23.58 | 23.58 | 23.41 | 23.41 | 2,187 | -0.22(-0.95%) |
Jan 27, 2020 | 23.71 | 24.11 | 23.64 | 23.64 | 3,222 | -0.26(-1.08%) |
Jan 24, 2020 | 23.83 | 23.90 | 23.67 | 23.89 | 3,020 | +0.21(+0.87%) |
Jan 23, 2020 | 23.38 | 23.87 | 23.38 | 23.69 | 8,492 | -0.46(-1.92%) |
Jan 22, 2020 | 24.07 | 24.46 | 24.06 | 24.15 | 3,630 | +0.00(+0.00%) |
Jan 21, 2020 | 24.33 | 24.33 | 23.90 | 24.15 | 8,004 | -0.12(-0.50%) |
Jan 17, 2020 | 24.31 | 24.37 | 24.24 | 24.27 | 5,808 | +0.17(+0.71%) |
Jan 16, 2020 | 24.10 | 24.10 | 23.89 | 24.10 | 10,101 | +0.06(+0.25%) |
Jan 15, 2020 | 24.30 | 24.34 | 23.93 | 24.04 | 8,285 | -0.34(-1.41%) |
Jan 14, 2020 | 24.51 | 24.53 | 24.27 | 24.38 | 90,765 | -0.26(-1.05%) |
Jan 13, 2020 | 24.81 | 24.81 | 24.03 | 24.64 | 10,194 | +0.25(+1.02%) |
Jan 10, 2020 | 24.55 | 24.55 | 24.39 | 24.39 | 6,273 | +0.05(+0.21%) |
Jan 09, 2020 | 24.62 | 24.70 | 24.31 | 24.34 | 3,499 | +0.10(+0.43%) |
Jan 08, 2020 | 24.20 | 24.40 | 24.10 | 24.24 | 22,806 | -0.20(-0.81%) |
Jan 07, 2020 | 24.46 | 24.53 | 24.07 | 24.44 | 9,518 | -0.27(-1.08%) |
Jan 06, 2020 | 24.32 | 24.71 | 24.32 | 24.70 | 6,073 | +0.18(+0.74%) |
Jan 03, 2020 | 24.53 | 24.53 | 24.20 | 24.52 | 4,182 | +0.02(+0.07%) |