Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.61 | 17.39 | 16.59 | 17.11 | 63,699 | +0.64(+3.89%) |
Mar 30, 2020 | 15.40 | 16.58 | 15.40 | 16.47 | 55,088 | +1.49(+9.95%) |
Mar 27, 2020 | 15.01 | 15.22 | 14.80 | 14.98 | 61,500 | -0.23(-1.51%) |
Mar 26, 2020 | 14.20 | 16.22 | 14.20 | 15.21 | 119,849 | +0.91(+6.36%) |
Mar 25, 2020 | 15.17 | 15.71 | 14.08 | 14.30 | 67,108 | -0.71(-4.73%) |
Mar 24, 2020 | 15.15 | 15.99 | 15.01 | 15.01 | 43,774 | +0.26(+1.76%) |
Mar 23, 2020 | 14.88 | 15.27 | 13.91 | 14.75 | 33,047 | -0.21(-1.40%) |
Mar 20, 2020 | 14.42 | 15.62 | 14.13 | 14.96 | 37,400 | +0.70(+4.91%) |
Mar 19, 2020 | 12.85 | 14.70 | 12.85 | 14.26 | 69,037 | +1.08(+8.19%) |
Mar 18, 2020 | 14.25 | 14.73 | 13.04 | 13.18 | 78,395 | -1.41(-9.66%) |
Mar 17, 2020 | 13.20 | 15.45 | 13.20 | 14.59 | 37,078 | +1.40(+10.61%) |
Mar 16, 2020 | 13.13 | 14.20 | 12.77 | 13.19 | 108,480 | -1.22(-8.47%) |
Mar 13, 2020 | 16.30 | 16.30 | 14.28 | 14.41 | 59,700 | -0.61(-4.06%) |
Mar 12, 2020 | 15.68 | 15.85 | 14.72 | 15.02 | 50,157 | -1.83(-10.86%) |
Mar 11, 2020 | 18.04 | 18.34 | 16.67 | 16.85 | 53,060 | -1.57(-8.52%) |
Mar 10, 2020 | 18.80 | 19.01 | 17.84 | 18.42 | 34,488 | +0.12(+0.66%) |
Mar 09, 2020 | 18.62 | 19.41 | 18.25 | 18.30 | 44,506 | -1.49(-7.53%) |
Mar 06, 2020 | 19.72 | 20.34 | 19.54 | 19.79 | 45,300 | -0.62(-3.04%) |
Mar 05, 2020 | 20.58 | 21.09 | 19.94 | 20.41 | 40,798 | -0.66(-3.13%) |
Mar 04, 2020 | 20.89 | 21.25 | 20.51 | 21.07 | 26,779 | +0.46(+2.23%) |
Mar 03, 2020 | 21.35 | 21.77 | 20.26 | 20.61 | 51,398 | -0.69(-3.24%) |
Mar 02, 2020 | 21.55 | 21.85 | 21.00 | 21.30 | 32,689 | +0.06(+0.28%) |
Feb 28, 2020 | 19.36 | 21.54 | 19.15 | 21.24 | 73,200 | +0.81(+3.96%) |
Feb 27, 2020 | 20.00 | 20.46 | 19.34 | 20.43 | 70,402 | -0.08(-0.39%) |
Feb 26, 2020 | 20.90 | 21.47 | 20.17 | 20.51 | 47,715 | -0.43(-2.05%) |
Feb 25, 2020 | 22.05 | 22.13 | 20.55 | 20.94 | 63,930 | -1.03(-4.69%) |
Feb 24, 2020 | 24.18 | 24.18 | 21.71 | 21.97 | 61,229 | -3.00(-12.01%) |
Feb 21, 2020 | 25.00 | 25.23 | 24.54 | 24.97 | 71,300 | -0.23(-0.91%) |
Feb 20, 2020 | 24.28 | 26.75 | 24.14 | 25.20 | 199,336 | +2.00(+8.62%) |
Feb 19, 2020 | 22.30 | 23.88 | 22.21 | 23.20 | 66,693 | +0.89(+3.99%) |
Feb 18, 2020 | 22.36 | 22.36 | 21.71 | 22.31 | 31,766 | -0.04(-0.18%) |
Feb 14, 2020 | 22.90 | 22.90 | 22.12 | 22.35 | 31,200 | -0.49(-2.15%) |
Feb 13, 2020 | 22.50 | 23.20 | 22.50 | 22.84 | 45,144 | +0.21(+0.93%) |
Feb 12, 2020 | 22.98 | 23.41 | 22.62 | 22.63 | 41,653 | -0.04(-0.18%) |
Feb 11, 2020 | 22.80 | 23.06 | 22.57 | 22.67 | 48,629 | +0.05(+0.22%) |
Feb 10, 2020 | 23.08 | 23.32 | 22.34 | 22.62 | 50,223 | -0.57(-2.46%) |
Feb 07, 2020 | 23.73 | 23.79 | 23.01 | 23.19 | 33,500 | -0.69(-2.89%) |
Feb 06, 2020 | 24.19 | 24.42 | 23.66 | 23.88 | 42,439 | -0.20(-0.83%) |
Feb 05, 2020 | 23.82 | 24.67 | 23.41 | 24.08 | 76,333 | +0.54(+2.29%) |
Feb 04, 2020 | 23.44 | 23.55 | 22.72 | 23.54 | 37,827 | +0.58(+2.53%) |
Feb 03, 2020 | 22.63 | 23.34 | 22.63 | 22.96 | 35,220 | +0.49(+2.18%) |
Jan 31, 2020 | 22.91 | 23.21 | 21.70 | 22.47 | 70,500 | -0.60(-2.60%) |
Jan 30, 2020 | 22.83 | 23.23 | 22.44 | 23.07 | 37,120 | -0.05(-0.22%) |
Jan 29, 2020 | 23.96 | 24.26 | 23.02 | 23.12 | 72,397 | -0.78(-3.26%) |
Jan 28, 2020 | 23.29 | 24.04 | 23.26 | 23.90 | 61,431 | +0.73(+3.15%) |
Jan 27, 2020 | 23.95 | 23.99 | 22.89 | 23.17 | 96,215 | -1.15(-4.73%) |
Jan 24, 2020 | 24.42 | 24.88 | 24.20 | 24.32 | 114,900 | +0.08(+0.33%) |
Jan 23, 2020 | 24.40 | 24.56 | 24.03 | 24.24 | 71,316 | -0.16(-0.66%) |
Jan 22, 2020 | 24.63 | 24.73 | 24.11 | 24.40 | 104,095 | -0.06(-0.25%) |
Jan 21, 2020 | 24.00 | 24.84 | 23.91 | 24.46 | 208,443 | +0.46(+1.92%) |
Jan 17, 2020 | 24.47 | 25.37 | 23.43 | 24.00 | 159,000 | -0.25(-1.03%) |
Jan 16, 2020 | 22.23 | 24.30 | 22.03 | 24.25 | 117,112 | +2.25(+10.23%) |
Jan 15, 2020 | 20.54 | 22.62 | 20.51 | 22.00 | 102,166 | +1.37(+6.64%) |
Jan 14, 2020 | 20.62 | 20.65 | 20.42 | 20.63 | 35,506 | +0.02(+0.10%) |
Jan 13, 2020 | 20.65 | 20.78 | 20.40 | 20.61 | 48,665 | +0.11(+0.54%) |
Jan 10, 2020 | 20.61 | 20.95 | 20.42 | 20.50 | 53,700 | +0.04(+0.20%) |
Jan 09, 2020 | 20.10 | 20.73 | 20.09 | 20.46 | 28,934 | +0.30(+1.51%) |
Jan 08, 2020 | 20.05 | 20.47 | 20.00 | 20.16 | 26,264 | +0.07(+0.32%) |
Jan 07, 2020 | 19.29 | 20.46 | 19.25 | 20.09 | 33,006 | +0.89(+4.64%) |
Jan 06, 2020 | 19.00 | 19.24 | 18.88 | 19.20 | 37,554 | -0.11(-0.57%) |
Jan 03, 2020 | 19.31 | 19.38 | 18.50 | 19.31 | 56,200 | -0.04(-0.21%) |