Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.91 | 16.99 | 16.53 | 16.90 | 30,968 | +0.00(+0.00%) |
Mar 30, 2020 | 16.36 | 16.90 | 16.36 | 16.90 | 9,572 | +0.40(+2.40%) |
Mar 27, 2020 | 16.11 | 16.76 | 16.11 | 16.50 | 53,189 | -0.06(-0.38%) |
Mar 26, 2020 | 15.90 | 16.59 | 15.90 | 16.57 | 43,530 | +0.74(+4.69%) |
Mar 25, 2020 | 15.30 | 16.22 | 15.07 | 15.82 | 43,161 | +0.54(+3.50%) |
Mar 24, 2020 | 14.92 | 15.30 | 14.92 | 15.29 | 44,816 | +0.35(+2.36%) |
Mar 23, 2020 | 15.15 | 15.27 | 14.56 | 14.94 | 128,182 | -0.44(-2.88%) |
Mar 20, 2020 | 15.88 | 15.88 | 15.13 | 15.38 | 84,407 | -0.50(-3.18%) |
Mar 19, 2020 | 15.92 | 16.07 | 15.58 | 15.88 | 50,393 | -0.21(-1.33%) |
Mar 18, 2020 | 16.29 | 16.49 | 15.76 | 16.10 | 178,283 | -0.73(-4.36%) |
Mar 17, 2020 | 16.62 | 16.96 | 15.76 | 16.83 | 210,205 | +0.25(+1.53%) |
Mar 16, 2020 | 16.50 | 17.03 | 15.51 | 16.58 | 44,450 | -1.18(-6.62%) |
Mar 13, 2020 | 17.48 | 17.75 | 17.31 | 17.75 | 45,118 | +0.63(+3.69%) |
Mar 12, 2020 | 17.19 | 17.61 | 16.71 | 17.12 | 102,764 | -0.77(-4.28%) |
Mar 11, 2020 | 18.08 | 18.08 | 17.76 | 17.89 | 31,451 | -0.58(-3.15%) |
Mar 10, 2020 | 18.32 | 18.51 | 18.16 | 18.47 | 36,570 | +0.44(+2.43%) |
Mar 09, 2020 | 18.05 | 18.06 | 17.57 | 18.03 | 88,123 | -0.80(-4.27%) |
Mar 06, 2020 | 18.89 | 18.89 | 18.75 | 18.83 | 25,347 | -0.21(-1.12%) |
Mar 05, 2020 | 19.20 | 19.20 | 19.02 | 19.05 | 54,989 | -0.28(-1.45%) |
Mar 04, 2020 | 19.23 | 19.33 | 19.22 | 19.33 | 158,587 | +0.21(+1.09%) |
Mar 03, 2020 | 19.20 | 19.25 | 19.02 | 19.12 | 31,304 | -0.12(-0.61%) |
Mar 02, 2020 | 18.98 | 19.24 | 18.96 | 19.24 | 225,165 | +0.17(+0.87%) |
Feb 28, 2020 | 18.79 | 19.07 | 18.73 | 19.07 | 205,568 | +0.12(+0.62%) |
Feb 27, 2020 | 19.06 | 19.11 | 18.90 | 18.95 | 96,702 | -0.32(-1.64%) |
Feb 26, 2020 | 19.26 | 19.32 | 19.14 | 19.27 | 31,446 | +0.06(+0.33%) |
Feb 25, 2020 | 19.48 | 19.48 | 19.20 | 19.20 | 41,203 | -0.16(-0.81%) |
Feb 24, 2020 | 19.32 | 19.39 | 19.28 | 19.36 | 40,473 | -0.13(-0.64%) |
Feb 21, 2020 | 19.53 | 19.53 | 19.46 | 19.49 | 57,391 | -0.05(-0.24%) |
Feb 20, 2020 | 19.51 | 19.54 | 19.46 | 19.54 | 71,973 | +0.02(+0.08%) |
Feb 19, 2020 | 19.53 | 19.53 | 19.51 | 19.52 | 73,726 | +0.01(+0.04%) |
Feb 18, 2020 | 19.50 | 19.51 | 19.47 | 19.51 | 53,537 | -0.01(-0.04%) |
Feb 14, 2020 | 19.53 | 19.53 | 19.50 | 19.52 | 85,260 | -0.02(-0.08%) |
Feb 13, 2020 | 19.54 | 19.54 | 19.50 | 19.54 | 43,167 | -0.01(-0.04%) |
Feb 12, 2020 | 19.52 | 19.57 | 19.47 | 19.54 | 46,270 | +0.05(+0.24%) |
Feb 11, 2020 | 19.46 | 19.50 | 19.46 | 19.50 | 86,448 | +0.05(+0.24%) |
Feb 10, 2020 | 19.44 | 19.45 | 19.42 | 19.45 | 56,266 | +0.01(+0.04%) |
Feb 07, 2020 | 19.43 | 19.44 | 19.42 | 19.44 | 63,499 | -0.02(-0.08%) |
Feb 06, 2020 | 19.44 | 19.46 | 19.38 | 19.46 | 146,805 | +0.02(+0.08%) |
Feb 05, 2020 | 19.44 | 19.44 | 19.36 | 19.44 | 76,400 | +0.06(+0.32%) |
Feb 04, 2020 | 19.29 | 19.39 | 19.29 | 19.38 | 230,452 | +0.05(+0.28%) |
Feb 03, 2020 | 19.35 | 19.35 | 19.29 | 19.32 | 144,751 | +0.05(+0.24%) |
Jan 31, 2020 | 19.32 | 19.36 | 19.24 | 19.28 | 253,235 | -0.05(-0.28%) |
Jan 30, 2020 | 19.24 | 19.33 | 19.24 | 19.33 | 227,353 | -0.01(-0.06%) |
Jan 29, 2020 | 19.39 | 19.39 | 19.32 | 19.34 | 68,269 | -0.00(-0.02%) |
Jan 28, 2020 | 19.29 | 19.37 | 19.28 | 19.35 | 164,342 | +0.13(+0.65%) |
Jan 27, 2020 | 19.26 | 19.26 | 19.18 | 19.22 | 84,005 | -0.14(-0.71%) |
Jan 24, 2020 | 19.45 | 19.45 | 19.35 | 19.36 | 82,078 | -0.06(-0.30%) |
Jan 23, 2020 | 19.46 | 19.46 | 19.39 | 19.42 | 67,293 | -0.05(-0.26%) |
Jan 22, 2020 | 19.48 | 19.48 | 19.46 | 19.47 | 80,219 | +0.00(+0.02%) |
Jan 21, 2020 | 19.52 | 19.52 | 19.44 | 19.46 | 137,829 | -0.04(-0.19%) |
Jan 17, 2020 | 19.49 | 19.51 | 19.48 | 19.50 | 58,035 | +0.01(+0.04%) |
Jan 16, 2020 | 19.48 | 19.49 | 19.47 | 19.49 | 57,393 | +0.01(+0.04%) |
Jan 15, 2020 | 19.48 | 19.49 | 19.47 | 19.49 | 392,888 | +0.01(+0.04%) |
Jan 14, 2020 | 19.48 | 19.48 | 19.46 | 19.48 | 56,862 | +0.00(+0.00%) |
Jan 13, 2020 | 19.46 | 19.49 | 19.46 | 19.48 | 66,758 | +0.02(+0.08%) |
Jan 10, 2020 | 19.43 | 19.46 | 19.43 | 19.46 | 94,211 | +0.01(+0.04%) |
Jan 09, 2020 | 19.42 | 19.46 | 19.42 | 19.46 | 61,721 | +0.03(+0.16%) |
Jan 08, 2020 | 19.42 | 19.44 | 19.41 | 19.42 | 89,542 | -0.02(-0.08%) |
Jan 07, 2020 | 19.45 | 19.46 | 19.44 | 19.44 | 50,840 | -0.02(-0.08%) |
Jan 06, 2020 | 19.44 | 19.46 | 19.42 | 19.46 | 64,316 | +0.04(+0.18%) |
Jan 03, 2020 | 19.48 | 19.48 | 19.39 | 19.42 | 61,358 | -0.02(-0.10%) |