Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.42 | 17.04 | 16.35 | 16.61 | 68,586 | +0.95(+6.07%) |
Mar 30, 2020 | 15.25 | 15.66 | 15.16 | 15.66 | 131,246 | -0.51(-3.15%) |
Mar 27, 2020 | 15.78 | 16.47 | 15.77 | 16.17 | 32,600 | -0.04(-0.25%) |
Mar 26, 2020 | 15.27 | 16.73 | 15.27 | 16.21 | 43,184 | +0.59(+3.78%) |
Mar 25, 2020 | 15.10 | 15.72 | 14.88 | 15.62 | 29,955 | +1.80(+13.02%) |
Mar 24, 2020 | 13.25 | 13.84 | 13.25 | 13.82 | 94,743 | +1.17(+9.25%) |
Mar 23, 2020 | 12.37 | 12.81 | 12.23 | 12.65 | 33,539 | +0.62(+5.11%) |
Mar 20, 2020 | 12.44 | 12.87 | 11.95 | 12.04 | 31,800 | -0.12(-0.95%) |
Mar 19, 2020 | 11.26 | 12.28 | 10.95 | 12.15 | 90,295 | +0.99(+8.87%) |
Mar 18, 2020 | 11.35 | 11.77 | 11.00 | 11.16 | 51,108 | -1.38(-11.00%) |
Mar 17, 2020 | 12.11 | 12.72 | 11.84 | 12.54 | 120,373 | -1.35(-9.72%) |
Mar 16, 2020 | 13.20 | 14.29 | 13.20 | 13.89 | 78,147 | -2.02(-12.70%) |
Mar 13, 2020 | 16.15 | 16.23 | 15.08 | 15.91 | 59,400 | -0.48(-2.93%) |
Mar 12, 2020 | 16.04 | 16.48 | 15.67 | 16.39 | 138,004 | -0.94(-5.44%) |
Mar 11, 2020 | 17.83 | 17.90 | 17.18 | 17.33 | 46,591 | +0.04(+0.24%) |
Mar 10, 2020 | 17.68 | 17.68 | 16.90 | 17.29 | 118,347 | +0.49(+2.92%) |
Mar 09, 2020 | 17.64 | 17.64 | 16.75 | 16.80 | 29,915 | -2.58(-13.31%) |
Mar 06, 2020 | 19.49 | 19.67 | 19.20 | 19.38 | 22,000 | -0.73(-3.63%) |
Mar 05, 2020 | 20.26 | 20.31 | 19.95 | 20.11 | 31,476 | -0.07(-0.35%) |
Mar 04, 2020 | 20.14 | 20.24 | 20.03 | 20.18 | 36,647 | +0.13(+0.65%) |
Mar 03, 2020 | 20.13 | 20.42 | 20.04 | 20.05 | 123,476 | +0.33(+1.66%) |
Mar 02, 2020 | 19.49 | 19.82 | 19.35 | 19.72 | 44,576 | -0.25(-1.24%) |
Feb 28, 2020 | 19.53 | 20.10 | 19.47 | 19.97 | 76,900 | +0.12(+0.60%) |
Feb 27, 2020 | 19.92 | 20.36 | 19.73 | 19.85 | 27,933 | -0.55(-2.70%) |
Feb 26, 2020 | 20.58 | 20.92 | 20.32 | 20.40 | 48,140 | +0.40(+2.00%) |
Feb 25, 2020 | 20.44 | 20.44 | 19.94 | 20.00 | 38,801 | -0.27(-1.33%) |
Feb 24, 2020 | 20.57 | 20.57 | 20.24 | 20.27 | 30,129 | -0.67(-3.20%) |
Feb 21, 2020 | 20.85 | 21.16 | 20.85 | 20.94 | 20,000 | +0.00(+0.00%) |
Feb 20, 2020 | 21.23 | 21.23 | 20.94 | 20.94 | 12,503 | -0.42(-1.99%) |
Feb 19, 2020 | 21.34 | 21.45 | 21.22 | 21.36 | 20,287 | +0.42(+2.03%) |
Feb 18, 2020 | 20.85 | 21.08 | 20.82 | 20.94 | 45,586 | -0.23(-1.09%) |
Feb 14, 2020 | 21.11 | 21.18 | 21.11 | 21.17 | 35,800 | +0.15(+0.71%) |
Feb 13, 2020 | 20.95 | 21.05 | 20.95 | 21.02 | 10,708 | +0.07(+0.33%) |
Feb 12, 2020 | 20.86 | 21.02 | 20.85 | 20.95 | 17,843 | -0.23(-1.09%) |
Feb 11, 2020 | 20.83 | 21.18 | 20.71 | 21.18 | 18,835 | +0.37(+1.78%) |
Feb 10, 2020 | 20.78 | 20.87 | 20.77 | 20.81 | 36,818 | -0.69(-3.21%) |
Feb 07, 2020 | 21.10 | 21.50 | 21.03 | 21.50 | 48,300 | +1.37(+6.81%) |
Feb 06, 2020 | 19.96 | 20.13 | 19.96 | 20.13 | 15,237 | -0.08(-0.40%) |
Feb 05, 2020 | 20.22 | 20.24 | 20.16 | 20.21 | 16,118 | +0.24(+1.20%) |
Feb 04, 2020 | 19.80 | 20.00 | 19.80 | 19.97 | 55,284 | +0.27(+1.37%) |
Feb 03, 2020 | 19.69 | 19.74 | 19.67 | 19.70 | 33,469 | -0.04(-0.20%) |
Jan 31, 2020 | 19.98 | 19.98 | 19.56 | 19.74 | 26,300 | -0.32(-1.60%) |
Jan 30, 2020 | 19.77 | 20.06 | 19.77 | 20.06 | 11,747 | +0.62(+3.19%) |
Jan 29, 2020 | 19.48 | 19.53 | 19.41 | 19.44 | 18,996 | +0.46(+2.45%) |
Jan 28, 2020 | 18.91 | 19.01 | 18.84 | 18.98 | 24,309 | +0.43(+2.32%) |
Jan 27, 2020 | 18.63 | 18.63 | 18.54 | 18.55 | 6,326 | -0.34(-1.81%) |
Jan 24, 2020 | 18.96 | 18.96 | 18.74 | 18.89 | 17,000 | -0.20(-1.07%) |
Jan 23, 2020 | 18.78 | 19.12 | 18.78 | 19.09 | 9,823 | -0.01(-0.05%) |
Jan 22, 2020 | 18.99 | 19.11 | 18.99 | 19.10 | 12,627 | +0.10(+0.53%) |
Jan 21, 2020 | 18.97 | 19.09 | 18.97 | 19.00 | 30,616 | +0.30(+1.60%) |
Jan 17, 2020 | 18.89 | 18.89 | 18.60 | 18.70 | 12,600 | -0.57(-2.96%) |
Jan 16, 2020 | 19.14 | 19.31 | 19.14 | 19.27 | 6,820 | +0.26(+1.37%) |
Jan 15, 2020 | 19.00 | 19.08 | 18.98 | 19.01 | 13,971 | +0.41(+2.20%) |
Jan 14, 2020 | 18.26 | 18.65 | 18.26 | 18.60 | 7,094 | +0.55(+3.08%) |
Jan 13, 2020 | 17.74 | 18.12 | 17.74 | 18.05 | 10,077 | +0.50(+2.82%) |
Jan 10, 2020 | 17.56 | 17.62 | 17.53 | 17.55 | 19,100 | +0.43(+2.48%) |
Jan 09, 2020 | 17.06 | 17.17 | 17.00 | 17.12 | 6,890 | +0.14(+0.85%) |
Jan 08, 2020 | 17.11 | 17.12 | 16.97 | 16.98 | 15,323 | -0.24(-1.39%) |
Jan 07, 2020 | 17.26 | 17.29 | 17.16 | 17.22 | 10,466 | -0.36(-2.02%) |
Jan 06, 2020 | 17.85 | 17.85 | 17.50 | 17.57 | 19,750 | +0.02(+0.11%) |
Jan 03, 2020 | 17.41 | 17.60 | 17.41 | 17.55 | 11,200 | +0.16(+0.89%) |