Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.41 | 12.66 | 12.19 | 12.60 | 63,340 | +0.17(+1.37%) |
Mar 30, 2020 | 12.08 | 12.61 | 12.03 | 12.43 | 90,504 | +0.48(+4.05%) |
Mar 27, 2020 | 11.75 | 12.13 | 11.60 | 11.94 | 41,670 | +0.06(+0.48%) |
Mar 26, 2020 | 11.46 | 12.38 | 11.46 | 11.89 | 59,111 | +0.49(+4.33%) |
Mar 25, 2020 | 10.60 | 11.67 | 10.52 | 11.39 | 45,650 | +0.82(+7.80%) |
Mar 24, 2020 | 10.18 | 10.73 | 9.991 | 10.57 | 98,466 | +0.40(+3.91%) |
Mar 23, 2020 | 11.07 | 11.07 | 9.631 | 10.17 | 73,800 | -0.93(-8.37%) |
Mar 20, 2020 | 10.75 | 11.38 | 10.48 | 11.10 | 87,559 | +0.01(+0.09%) |
Mar 19, 2020 | 9.574 | 11.10 | 8.863 | 11.09 | 206,201 | +1.22(+12.39%) |
Mar 18, 2020 | 11.38 | 11.38 | 9.517 | 9.868 | 95,857 | -1.66(-14.39%) |
Mar 17, 2020 | 11.87 | 11.87 | 11.23 | 11.53 | 50,622 | -0.30(-2.56%) |
Mar 16, 2020 | 11.85 | 11.98 | 11.46 | 11.83 | 43,226 | -0.16(-1.34%) |
Mar 13, 2020 | 12.10 | 12.32 | 11.72 | 11.99 | 62,452 | +0.53(+4.60%) |
Mar 12, 2020 | 12.41 | 12.41 | 10.76 | 11.46 | 69,699 | -1.16(-9.19%) |
Mar 11, 2020 | 13.37 | 13.47 | 12.62 | 12.62 | 29,929 | -0.79(-5.91%) |
Mar 10, 2020 | 13.67 | 13.68 | 13.39 | 13.42 | 39,288 | -0.25(-1.86%) |
Mar 09, 2020 | 13.87 | 13.87 | 13.44 | 13.67 | 48,714 | -0.21(-1.50%) |
Mar 06, 2020 | 13.87 | 13.89 | 13.79 | 13.88 | 23,104 | +0.04(+0.27%) |
Mar 05, 2020 | 13.96 | 13.99 | 13.80 | 13.84 | 67,253 | -0.12(-0.88%) |
Mar 04, 2020 | 13.98 | 14.07 | 13.90 | 13.96 | 28,332 | -0.04(-0.26%) |
Mar 03, 2020 | 13.98 | 14.12 | 13.93 | 14.00 | 34,286 | +0.07(+0.53%) |
Mar 02, 2020 | 13.87 | 14.03 | 13.83 | 13.93 | 99,665 | +0.07(+0.48%) |
Feb 28, 2020 | 14.48 | 14.48 | 13.84 | 13.86 | 75,459 | -0.67(-4.61%) |
Feb 27, 2020 | 14.50 | 14.53 | 14.27 | 14.53 | 39,069 | +0.03(+0.23%) |
Feb 26, 2020 | 14.47 | 14.54 | 14.39 | 14.50 | 27,136 | +0.09(+0.62%) |
Feb 25, 2020 | 14.34 | 14.41 | 14.26 | 14.41 | 31,970 | +0.10(+0.69%) |
Feb 24, 2020 | 14.34 | 14.34 | 14.30 | 14.31 | 50,441 | +0.04(+0.30%) |
Feb 21, 2020 | 14.11 | 14.32 | 14.11 | 14.27 | 24,587 | +0.20(+1.41%) |
Feb 20, 2020 | 14.08 | 14.13 | 14.01 | 14.07 | 12,691 | +0.00(+0.00%) |
Feb 19, 2020 | 14.02 | 14.07 | 13.99 | 14.07 | 11,482 | +0.05(+0.34%) |
Feb 18, 2020 | 13.90 | 14.04 | 13.90 | 14.02 | 39,927 | +0.12(+0.88%) |
Feb 14, 2020 | 14.04 | 14.05 | 13.90 | 13.90 | 16,215 | -0.05(-0.34%) |
Feb 13, 2020 | 13.97 | 14.05 | 13.87 | 13.95 | 27,419 | +0.03(+0.24%) |
Feb 12, 2020 | 13.99 | 14.00 | 13.88 | 13.91 | 37,580 | -0.08(-0.54%) |
Feb 11, 2020 | 13.95 | 13.99 | 13.87 | 13.99 | 19,658 | +0.04(+0.27%) |
Feb 10, 2020 | 13.87 | 13.95 | 13.86 | 13.95 | 23,661 | +0.08(+0.61%) |
Feb 07, 2020 | 13.85 | 13.91 | 13.81 | 13.86 | 17,447 | +0.09(+0.65%) |
Feb 06, 2020 | 13.79 | 13.80 | 13.72 | 13.78 | 17,555 | +0.01(+0.10%) |
Feb 05, 2020 | 13.73 | 13.76 | 13.68 | 13.76 | 42,751 | +0.04(+0.27%) |
Feb 04, 2020 | 13.69 | 13.72 | 13.65 | 13.72 | 23,671 | +0.05(+0.34%) |
Feb 03, 2020 | 13.72 | 13.74 | 13.68 | 13.68 | 24,056 | -0.04(-0.27%) |
Jan 31, 2020 | 13.68 | 13.71 | 13.67 | 13.71 | 25,532 | +0.04(+0.27%) |
Jan 30, 2020 | 13.70 | 13.70 | 13.65 | 13.68 | 35,792 | -0.04(-0.27%) |
Jan 29, 2020 | 13.72 | 13.72 | 13.64 | 13.71 | 46,119 | +0.01(+0.07%) |
Jan 28, 2020 | 13.68 | 13.71 | 13.64 | 13.71 | 10,626 | +0.08(+0.55%) |
Jan 27, 2020 | 13.64 | 13.68 | 13.63 | 13.63 | 16,826 | -0.03(-0.21%) |
Jan 24, 2020 | 13.63 | 13.67 | 13.62 | 13.66 | 14,149 | +0.04(+0.28%) |
Jan 23, 2020 | 13.55 | 13.62 | 13.55 | 13.62 | 13,758 | +0.08(+0.56%) |
Jan 22, 2020 | 13.63 | 13.64 | 13.54 | 13.55 | 55,324 | -0.09(-0.69%) |
Jan 21, 2020 | 13.68 | 13.68 | 13.63 | 13.64 | 24,251 | -0.04(-0.27%) |
Jan 17, 2020 | 13.65 | 13.68 | 13.63 | 13.68 | 33,298 | +0.05(+0.34%) |
Jan 16, 2020 | 13.68 | 13.68 | 13.60 | 13.63 | 14,560 | -0.05(-0.34%) |
Jan 15, 2020 | 13.65 | 13.68 | 13.62 | 13.68 | 32,282 | +0.03(+0.21%) |
Jan 14, 2020 | 13.55 | 13.65 | 13.55 | 13.65 | 31,899 | +0.09(+0.67%) |
Jan 13, 2020 | 13.52 | 13.56 | 13.50 | 13.56 | 21,027 | +0.03(+0.21%) |
Jan 10, 2020 | 13.48 | 13.53 | 13.48 | 13.53 | 14,951 | +0.04(+0.33%) |
Jan 09, 2020 | 13.47 | 13.49 | 13.46 | 13.49 | 20,183 | +0.03(+0.23%) |
Jan 08, 2020 | 13.44 | 13.47 | 13.41 | 13.46 | 25,381 | +0.03(+0.21%) |
Jan 07, 2020 | 13.35 | 13.43 | 13.33 | 13.43 | 13,442 | +0.08(+0.63%) |
Jan 06, 2020 | 13.35 | 13.36 | 13.31 | 13.34 | 10,483 | +0.00(+0.00%) |
Jan 03, 2020 | 13.26 | 13.35 | 13.26 | 13.34 | 22,747 | +0.11(+0.85%) |