Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.61 | 13.86 | 13.60 | 13.69 | 394,923 | -0.09(-0.65%) |
Mar 30, 2020 | 13.62 | 13.85 | 13.57 | 13.78 | 624,208 | -0.07(-0.51%) |
Mar 27, 2020 | 13.28 | 14.01 | 13.13 | 13.85 | 404,500 | -0.24(-1.70%) |
Mar 26, 2020 | 13.56 | 14.10 | 13.56 | 14.09 | 544,959 | +0.30(+2.18%) |
Mar 25, 2020 | 13.32 | 13.98 | 13.18 | 13.79 | 580,376 | +0.82(+6.32%) |
Mar 24, 2020 | 12.90 | 13.13 | 12.77 | 12.97 | 776,324 | +0.87(+7.19%) |
Mar 23, 2020 | 11.64 | 12.25 | 11.59 | 12.10 | 990,266 | +0.79(+7.03%) |
Mar 20, 2020 | 12.00 | 12.07 | 11.18 | 11.30 | 509,200 | +0.15(+1.39%) |
Mar 19, 2020 | 10.88 | 11.35 | 10.75 | 11.15 | 635,101 | +0.59(+5.54%) |
Mar 18, 2020 | 10.16 | 10.70 | 10.16 | 10.56 | 995,280 | -0.85(-7.41%) |
Mar 17, 2020 | 10.95 | 11.82 | 10.71 | 11.41 | 1,068,644 | +0.46(+4.20%) |
Mar 16, 2020 | 10.70 | 11.47 | 10.54 | 10.95 | 1,237,111 | -1.03(-8.60%) |
Mar 13, 2020 | 12.52 | 12.64 | 11.52 | 11.98 | 1,108,600 | +0.13(+1.10%) |
Mar 12, 2020 | 12.20 | 12.22 | 11.52 | 11.85 | 2,194,907 | -1.40(-10.57%) |
Mar 11, 2020 | 13.28 | 13.48 | 13.15 | 13.25 | 4,085,261 | -0.18(-1.34%) |
Mar 10, 2020 | 13.84 | 13.85 | 13.22 | 13.43 | 5,625,208 | -0.01(-0.07%) |
Mar 09, 2020 | 13.37 | 13.72 | 13.30 | 13.44 | 1,370,351 | -0.89(-6.21%) |
Mar 06, 2020 | 14.38 | 14.48 | 14.14 | 14.33 | 848,400 | -0.66(-4.40%) |
Mar 05, 2020 | 14.68 | 15.09 | 14.68 | 14.99 | 462,298 | +0.09(+0.60%) |
Mar 04, 2020 | 14.51 | 14.91 | 14.47 | 14.90 | 532,320 | +0.57(+3.98%) |
Mar 03, 2020 | 14.53 | 14.72 | 14.25 | 14.33 | 585,507 | -0.19(-1.31%) |
Mar 02, 2020 | 14.31 | 14.56 | 14.18 | 14.52 | 513,241 | +0.47(+3.35%) |
Feb 28, 2020 | 13.56 | 14.14 | 13.50 | 14.05 | 1,236,600 | -0.35(-2.43%) |
Feb 27, 2020 | 14.38 | 14.53 | 14.31 | 14.40 | 727,015 | -0.52(-3.49%) |
Feb 26, 2020 | 14.78 | 14.99 | 14.73 | 14.92 | 639,518 | +0.15(+1.02%) |
Feb 25, 2020 | 14.87 | 14.91 | 14.70 | 14.77 | 1,744,239 | +0.04(+0.27%) |
Feb 24, 2020 | 14.63 | 14.80 | 14.61 | 14.73 | 434,163 | -0.64(-4.16%) |
Feb 21, 2020 | 15.37 | 15.46 | 15.34 | 15.37 | 786,700 | -0.02(-0.13%) |
Feb 20, 2020 | 15.43 | 15.54 | 15.38 | 15.39 | 186,210 | -0.22(-1.44%) |
Feb 19, 2020 | 15.49 | 15.67 | 15.45 | 15.62 | 293,564 | +0.23(+1.49%) |
Feb 18, 2020 | 15.38 | 15.47 | 15.35 | 15.38 | 775,626 | -0.15(-1.00%) |
Feb 14, 2020 | 15.62 | 15.65 | 15.53 | 15.54 | 274,800 | -0.12(-0.77%) |
Feb 13, 2020 | 15.65 | 15.73 | 15.58 | 15.66 | 275,202 | -0.07(-0.45%) |
Feb 12, 2020 | 15.68 | 15.75 | 15.59 | 15.73 | 346,218 | +0.23(+1.48%) |
Feb 11, 2020 | 15.35 | 15.57 | 15.34 | 15.50 | 826,203 | +0.46(+3.06%) |
Feb 10, 2020 | 14.93 | 15.09 | 14.92 | 15.04 | 220,426 | -0.11(-0.73%) |
Feb 07, 2020 | 15.11 | 15.26 | 15.11 | 15.15 | 2,588,500 | -0.20(-1.29%) |
Feb 06, 2020 | 15.44 | 15.47 | 15.33 | 15.35 | 5,932,605 | -0.02(-0.15%) |
Feb 05, 2020 | 15.58 | 15.59 | 15.25 | 15.37 | 3,650,585 | +0.03(+0.20%) |
Feb 04, 2020 | 15.20 | 15.43 | 15.20 | 15.34 | 609,647 | +0.53(+3.58%) |
Feb 03, 2020 | 14.56 | 14.88 | 14.55 | 14.81 | 471,415 | +0.26(+1.79%) |
Jan 31, 2020 | 14.56 | 14.62 | 14.40 | 14.55 | 628,300 | -0.45(-3.00%) |
Jan 30, 2020 | 14.70 | 15.00 | 14.70 | 15.00 | 422,481 | +0.00(+0.00%) |
Jan 29, 2020 | 14.90 | 15.05 | 14.85 | 15.00 | 530,484 | +0.23(+1.56%) |
Jan 28, 2020 | 14.41 | 14.78 | 14.39 | 14.77 | 467,444 | +0.32(+2.21%) |
Jan 27, 2020 | 14.38 | 14.55 | 14.33 | 14.45 | 1,143,118 | -0.55(-3.67%) |
Jan 24, 2020 | 15.18 | 15.19 | 14.92 | 15.00 | 456,500 | -0.21(-1.38%) |
Jan 23, 2020 | 15.09 | 15.22 | 14.93 | 15.21 | 443,788 | -0.15(-0.98%) |
Jan 22, 2020 | 15.26 | 15.36 | 15.25 | 15.36 | 643,460 | +0.10(+0.66%) |
Jan 21, 2020 | 15.80 | 15.82 | 15.15 | 15.26 | 1,320,226 | -0.67(-4.21%) |
Jan 17, 2020 | 15.96 | 15.97 | 15.90 | 15.93 | 413,800 | +0.10(+0.63%) |
Jan 16, 2020 | 15.76 | 15.84 | 15.73 | 15.83 | 590,964 | +0.03(+0.19%) |
Jan 15, 2020 | 15.84 | 15.88 | 15.71 | 15.80 | 586,672 | -0.04(-0.25%) |
Jan 14, 2020 | 15.79 | 15.95 | 15.78 | 15.84 | 334,593 | -0.22(-1.37%) |
Jan 13, 2020 | 15.71 | 16.09 | 15.70 | 16.06 | 739,520 | +0.13(+0.82%) |
Jan 10, 2020 | 15.75 | 16.05 | 15.52 | 15.93 | 1,029,100 | +0.45(+2.91%) |
Jan 09, 2020 | 15.38 | 15.50 | 15.37 | 15.48 | 386,955 | +0.27(+1.78%) |
Jan 08, 2020 | 15.05 | 15.34 | 15.05 | 15.21 | 138,903 | +0.07(+0.46%) |
Jan 07, 2020 | 15.09 | 15.18 | 15.04 | 15.14 | 427,447 | +0.10(+0.66%) |
Jan 06, 2020 | 14.95 | 15.10 | 14.88 | 15.04 | 588,981 | +0.16(+1.11%) |
Jan 03, 2020 | 14.94 | 15.00 | 14.82 | 14.88 | 358,500 | -0.47(-3.09%) |