Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.33 | 15.36 | 15.07 | 15.20 | 13,424 | +0.34(+2.29%) |
Mar 30, 2020 | 14.61 | 14.98 | 14.61 | 14.86 | 13,125 | +0.19(+1.32%) |
Mar 27, 2020 | 14.49 | 14.83 | 14.39 | 14.67 | 5,876 | -0.77(-5.00%) |
Mar 26, 2020 | 14.94 | 15.44 | 14.78 | 15.44 | 13,227 | +0.54(+3.65%) |
Mar 25, 2020 | 14.82 | 14.99 | 14.59 | 14.89 | 7,083 | +0.86(+6.09%) |
Mar 24, 2020 | 13.96 | 14.18 | 13.95 | 14.04 | 24,516 | +1.46(+11.56%) |
Mar 23, 2020 | 12.64 | 12.81 | 12.45 | 12.58 | 15,898 | -0.51(-3.90%) |
Mar 20, 2020 | 13.48 | 13.48 | 12.98 | 13.09 | 17,738 | +0.22(+1.71%) |
Mar 19, 2020 | 12.89 | 12.89 | 12.86 | 12.87 | 19,147 | -0.17(-1.31%) |
Mar 18, 2020 | 13.03 | 13.29 | 12.64 | 13.05 | 9,181 | -1.33(-9.23%) |
Mar 17, 2020 | 14.01 | 14.40 | 13.74 | 14.37 | 32,376 | +0.35(+2.50%) |
Mar 16, 2020 | 13.96 | 14.30 | 13.96 | 14.02 | 7,704 | -1.88(-11.83%) |
Mar 13, 2020 | 15.80 | 15.90 | 15.54 | 15.90 | 14,582 | +1.12(+7.55%) |
Mar 12, 2020 | 15.17 | 15.46 | 14.50 | 14.78 | 31,466 | -1.91(-11.45%) |
Mar 11, 2020 | 16.77 | 16.80 | 16.52 | 16.70 | 80,259 | -0.58(-3.35%) |
Mar 10, 2020 | 17.06 | 17.28 | 16.82 | 17.28 | 2,571 | +0.57(+3.41%) |
Mar 09, 2020 | 16.55 | 16.78 | 16.47 | 16.71 | 17,303 | -0.93(-5.25%) |
Mar 06, 2020 | 17.55 | 17.63 | 17.52 | 17.63 | 4,679 | -0.23(-1.30%) |
Mar 05, 2020 | 18.02 | 18.02 | 17.82 | 17.86 | 5,692 | -0.40(-2.21%) |
Mar 04, 2020 | 18.15 | 18.32 | 18.07 | 18.27 | 12,400 | +0.62(+3.53%) |
Mar 03, 2020 | 17.70 | 17.95 | 17.64 | 17.64 | 4,961 | -0.19(-1.08%) |
Mar 02, 2020 | 17.52 | 17.84 | 17.52 | 17.84 | 3,527 | +0.48(+2.78%) |
Feb 28, 2020 | 17.08 | 17.36 | 17.02 | 17.36 | 5,223 | -0.16(-0.92%) |
Feb 27, 2020 | 17.68 | 17.81 | 17.52 | 17.52 | 12,097 | -0.35(-1.94%) |
Feb 26, 2020 | 17.98 | 18.00 | 17.86 | 17.86 | 685 | +0.23(+1.32%) |
Feb 25, 2020 | 18.00 | 18.04 | 17.63 | 17.63 | 2,779 | -0.01(-0.06%) |
Feb 24, 2020 | 17.54 | 17.72 | 17.54 | 17.64 | 12,058 | -0.92(-4.95%) |
Feb 21, 2020 | 18.66 | 18.72 | 18.56 | 18.56 | 1,958 | -0.30(-1.61%) |
Feb 20, 2020 | 18.87 | 18.96 | 18.75 | 18.87 | 2,996 | -0.55(-2.81%) |
Feb 19, 2020 | 19.40 | 19.46 | 19.40 | 19.41 | 620 | -0.04(-0.21%) |
Feb 18, 2020 | 19.41 | 19.47 | 19.37 | 19.45 | 4,257 | -0.29(-1.48%) |
Feb 14, 2020 | 19.95 | 19.95 | 19.68 | 19.75 | 1,850 | +0.09(+0.48%) |
Feb 13, 2020 | 19.68 | 19.68 | 19.65 | 19.65 | 198 | -0.24(-1.22%) |
Feb 12, 2020 | 19.94 | 19.94 | 19.89 | 19.89 | 2,152 | +0.30(+1.55%) |
Feb 11, 2020 | 19.73 | 19.73 | 19.58 | 19.59 | 9,910 | +0.24(+1.23%) |
Feb 10, 2020 | 19.32 | 19.35 | 19.29 | 19.35 | 1,545 | +0.15(+0.77%) |
Feb 07, 2020 | 19.23 | 19.23 | 19.12 | 19.20 | 2,829 | -0.33(-1.68%) |
Feb 06, 2020 | 19.53 | 19.55 | 19.53 | 19.53 | 541 | +0.28(+1.47%) |
Feb 05, 2020 | 19.22 | 19.25 | 19.22 | 19.25 | 356 | +0.19(+1.01%) |
Feb 04, 2020 | 19.11 | 19.17 | 19.06 | 19.06 | 4,628 | +0.46(+2.49%) |
Feb 03, 2020 | 18.54 | 18.65 | 18.54 | 18.59 | 4,195 | +0.33(+1.79%) |
Jan 31, 2020 | 18.52 | 18.52 | 18.21 | 18.27 | 3,700 | -0.64(-3.40%) |
Jan 30, 2020 | 18.84 | 18.91 | 18.66 | 18.91 | 8,670 | -0.36(-1.88%) |
Jan 29, 2020 | 19.29 | 19.29 | 19.27 | 19.27 | 458 | -0.01(-0.07%) |
Jan 28, 2020 | 19.29 | 19.34 | 19.27 | 19.29 | 2,836 | +0.07(+0.38%) |
Jan 27, 2020 | 19.05 | 19.30 | 19.05 | 19.21 | 11,199 | -0.69(-3.46%) |
Jan 24, 2020 | 20.09 | 20.10 | 19.90 | 19.90 | 3,700 | -0.10(-0.50%) |
Jan 23, 2020 | 19.95 | 20.13 | 19.92 | 20.00 | 4,778 | -0.17(-0.82%) |
Jan 22, 2020 | 20.22 | 20.32 | 20.14 | 20.17 | 13,891 | +0.29(+1.45%) |
Jan 21, 2020 | 20.05 | 20.05 | 19.88 | 19.88 | 7,075 | -0.37(-1.84%) |
Jan 17, 2020 | 20.30 | 20.30 | 20.22 | 20.25 | 26,227 | -0.03(-0.13%) |
Jan 16, 2020 | 20.34 | 20.34 | 20.21 | 20.28 | 3,517 | +0.27(+1.33%) |
Jan 15, 2020 | 20.14 | 20.15 | 20.01 | 20.01 | 10,831 | -0.23(-1.14%) |
Jan 14, 2020 | 20.14 | 20.24 | 20.11 | 20.24 | 6,407 | -0.04(-0.17%) |
Jan 13, 2020 | 20.00 | 20.28 | 20.00 | 20.28 | 6,787 | +0.44(+2.20%) |
Jan 10, 2020 | 19.83 | 19.90 | 19.83 | 19.84 | 2,176 | +0.22(+1.10%) |
Jan 09, 2020 | 19.68 | 19.68 | 19.59 | 19.62 | 48,395 | +0.17(+0.87%) |
Jan 08, 2020 | 19.44 | 19.63 | 19.32 | 19.45 | 109,987 | -0.05(-0.28%) |
Jan 07, 2020 | 19.49 | 19.56 | 19.48 | 19.51 | 1,911 | +0.21(+1.10%) |
Jan 06, 2020 | 19.29 | 19.41 | 19.29 | 19.30 | 7,592 | -0.15(-0.78%) |
Jan 03, 2020 | 19.51 | 19.51 | 19.42 | 19.45 | 6,420 | -0.26(-1.32%) |