Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.23 | 20.59 | 19.23 | 20.55 | 134,559 | +1.29(+6.68%) |
Mar 30, 2020 | 18.86 | 19.61 | 18.41 | 19.26 | 128,456 | +0.82(+4.44%) |
Mar 27, 2020 | 18.72 | 19.64 | 18.33 | 18.44 | 73,934 | -0.79(-4.09%) |
Mar 26, 2020 | 18.29 | 19.43 | 17.73 | 19.23 | 97,450 | +1.04(+5.70%) |
Mar 25, 2020 | 19.04 | 19.72 | 18.05 | 18.19 | 116,668 | -0.94(-4.90%) |
Mar 24, 2020 | 18.77 | 19.33 | 18.51 | 19.12 | 87,702 | +0.80(+4.38%) |
Mar 23, 2020 | 18.22 | 19.00 | 17.52 | 18.32 | 96,009 | +0.18(+0.97%) |
Mar 20, 2020 | 18.10 | 18.35 | 16.78 | 18.15 | 146,073 | +0.12(+0.65%) |
Mar 19, 2020 | 18.90 | 19.61 | 17.86 | 18.03 | 132,465 | -0.61(-3.27%) |
Mar 18, 2020 | 19.43 | 19.99 | 17.88 | 18.64 | 186,395 | -1.16(-5.87%) |
Mar 17, 2020 | 16.31 | 20.00 | 16.31 | 19.80 | 179,652 | +3.33(+20.19%) |
Mar 16, 2020 | 15.67 | 16.73 | 15.67 | 16.48 | 111,180 | +0.80(+5.12%) |
Mar 13, 2020 | 14.82 | 15.70 | 14.58 | 15.67 | 114,251 | +1.38(+9.65%) |
Mar 12, 2020 | 13.84 | 14.85 | 13.78 | 14.29 | 179,285 | -0.28(-1.95%) |
Mar 11, 2020 | 15.49 | 15.49 | 14.49 | 14.58 | 84,081 | -1.27(-8.02%) |
Mar 10, 2020 | 15.77 | 15.98 | 14.91 | 15.85 | 105,674 | +0.37(+2.38%) |
Mar 09, 2020 | 16.08 | 16.20 | 15.40 | 15.48 | 90,927 | -1.31(-7.81%) |
Mar 06, 2020 | 16.39 | 16.83 | 16.08 | 16.79 | 88,170 | +0.08(+0.45%) |
Mar 05, 2020 | 17.48 | 18.09 | 16.68 | 16.72 | 103,919 | -1.13(-6.32%) |
Mar 04, 2020 | 17.69 | 17.88 | 17.42 | 17.85 | 52,395 | +0.34(+1.96%) |
Mar 03, 2020 | 17.65 | 18.03 | 17.19 | 17.50 | 48,193 | -0.19(-1.09%) |
Mar 02, 2020 | 17.37 | 17.80 | 17.20 | 17.70 | 47,215 | +0.52(+3.02%) |
Feb 28, 2020 | 17.29 | 17.46 | 16.78 | 17.18 | 93,673 | -0.37(-2.10%) |
Feb 27, 2020 | 17.61 | 17.76 | 17.24 | 17.55 | 73,117 | -0.23(-1.27%) |
Feb 26, 2020 | 18.38 | 18.39 | 17.65 | 17.77 | 40,893 | -0.59(-3.23%) |
Feb 25, 2020 | 18.92 | 18.92 | 18.22 | 18.36 | 110,831 | -0.54(-2.87%) |
Feb 24, 2020 | 18.73 | 18.97 | 18.65 | 18.91 | 48,221 | -0.03(-0.18%) |
Feb 21, 2020 | 18.97 | 19.12 | 18.90 | 18.94 | 66,397 | -0.11(-0.57%) |
Feb 20, 2020 | 18.94 | 19.11 | 18.82 | 19.05 | 59,436 | +0.16(+0.84%) |
Feb 19, 2020 | 18.89 | 18.93 | 18.81 | 18.89 | 61,445 | +0.00(+0.00%) |
Feb 18, 2020 | 18.88 | 19.10 | 18.85 | 18.89 | 71,723 | +0.05(+0.27%) |
Feb 14, 2020 | 18.93 | 18.96 | 18.72 | 18.84 | 36,847 | -0.05(-0.27%) |
Feb 13, 2020 | 18.72 | 18.92 | 18.61 | 18.89 | 59,415 | +0.20(+1.07%) |
Feb 12, 2020 | 18.61 | 18.77 | 18.40 | 18.69 | 62,894 | +0.12(+0.63%) |
Feb 11, 2020 | 18.62 | 18.68 | 18.47 | 18.57 | 46,449 | -0.03(-0.18%) |
Feb 10, 2020 | 19.01 | 19.01 | 18.47 | 18.61 | 69,163 | -0.43(-2.28%) |
Feb 07, 2020 | 19.02 | 19.13 | 18.87 | 19.04 | 46,059 | -0.06(-0.31%) |
Feb 06, 2020 | 19.26 | 19.28 | 19.07 | 19.10 | 59,548 | -0.14(-0.74%) |
Feb 05, 2020 | 19.02 | 19.48 | 19.01 | 19.24 | 64,824 | +0.24(+1.28%) |
Feb 04, 2020 | 18.87 | 19.03 | 18.76 | 19.00 | 108,775 | +0.18(+0.98%) |
Feb 03, 2020 | 18.78 | 18.90 | 18.63 | 18.82 | 75,509 | +0.21(+1.12%) |
Jan 31, 2020 | 18.87 | 18.90 | 18.51 | 18.61 | 60,774 | -0.31(-1.63%) |
Jan 30, 2020 | 18.67 | 18.97 | 18.45 | 18.92 | 89,216 | +0.21(+1.12%) |
Jan 29, 2020 | 18.98 | 19.03 | 18.67 | 18.71 | 64,234 | -0.32(-1.67%) |
Jan 28, 2020 | 19.13 | 19.14 | 18.84 | 19.02 | 57,437 | +0.00(+0.00%) |
Jan 27, 2020 | 18.69 | 19.10 | 18.48 | 19.02 | 155,397 | +0.25(+1.34%) |
Jan 24, 2020 | 19.10 | 19.10 | 18.70 | 18.77 | 63,765 | -0.31(-1.62%) |
Jan 23, 2020 | 18.95 | 19.31 | 18.65 | 19.08 | 109,334 | +0.13(+0.71%) |
Jan 22, 2020 | 19.09 | 19.09 | 18.61 | 18.95 | 86,982 | -0.14(-0.74%) |
Jan 21, 2020 | 19.19 | 19.22 | 18.91 | 19.09 | 79,458 | -0.13(-0.70%) |
Jan 17, 2020 | 19.26 | 19.31 | 19.13 | 19.23 | 50,964 | -0.03(-0.13%) |
Jan 16, 2020 | 19.36 | 19.36 | 19.20 | 19.25 | 77,575 | +0.01(+0.07%) |
Jan 15, 2020 | 19.31 | 19.39 | 19.02 | 19.24 | 110,268 | -0.10(-0.50%) |
Jan 14, 2020 | 19.37 | 19.37 | 19.23 | 19.33 | 47,364 | +0.00(+0.00%) |
Jan 13, 2020 | 19.33 | 19.42 | 19.25 | 19.33 | 65,399 | -0.08(-0.39%) |
Jan 10, 2020 | 19.24 | 19.45 | 19.02 | 19.41 | 86,017 | +0.15(+0.78%) |
Jan 09, 2020 | 19.64 | 19.64 | 19.22 | 19.26 | 42,242 | -0.17(-0.86%) |
Jan 08, 2020 | 19.39 | 19.55 | 19.19 | 19.43 | 62,405 | +0.18(+0.91%) |
Jan 07, 2020 | 19.10 | 19.35 | 19.10 | 19.25 | 41,774 | +0.01(+0.04%) |
Jan 06, 2020 | 19.23 | 19.58 | 19.03 | 19.24 | 77,336 | -0.03(-0.13%) |
Jan 03, 2020 | 19.19 | 19.52 | 19.19 | 19.27 | 33,258 | +0.01(+0.04%) |