Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.12 | 13.32 | 12.28 | 12.88 | 19,140 | +0.19(+1.53%) |
Mar 30, 2020 | 12.25 | 12.97 | 11.93 | 12.69 | 15,003 | +0.71(+5.93%) |
Mar 27, 2020 | 12.69 | 12.69 | 11.98 | 11.98 | 7,212 | -1.34(-10.10%) |
Mar 26, 2020 | 12.00 | 13.46 | 10.85 | 13.32 | 53,742 | +1.11(+9.07%) |
Mar 25, 2020 | 12.47 | 12.47 | 11.76 | 12.21 | 8,492 | -0.90(-6.84%) |
Mar 24, 2020 | 13.36 | 13.36 | 12.57 | 13.11 | 30,098 | -0.25(-1.90%) |
Mar 23, 2020 | 11.18 | 13.36 | 10.72 | 13.36 | 12,280 | +1.26(+10.41%) |
Mar 20, 2020 | 12.14 | 12.14 | 10.50 | 12.10 | 27,077 | -0.50(-3.96%) |
Mar 19, 2020 | 10.15 | 12.62 | 10.15 | 12.60 | 22,940 | +2.22(+21.43%) |
Mar 18, 2020 | 11.47 | 11.47 | 10.38 | 10.38 | 12,680 | -1.70(-14.08%) |
Mar 17, 2020 | 11.05 | 12.08 | 11.05 | 12.08 | 30,955 | +0.70(+6.17%) |
Mar 16, 2020 | 11.18 | 12.14 | 11.04 | 11.38 | 20,333 | -1.01(-8.13%) |
Mar 13, 2020 | 12.00 | 12.53 | 11.82 | 12.38 | 17,381 | +0.54(+4.57%) |
Mar 12, 2020 | 12.69 | 12.88 | 11.43 | 11.84 | 14,649 | -1.50(-11.22%) |
Mar 11, 2020 | 13.91 | 14.28 | 13.33 | 13.34 | 12,281 | -0.87(-6.13%) |
Mar 10, 2020 | 14.20 | 14.61 | 13.92 | 14.21 | 10,123 | +0.48(+3.51%) |
Mar 09, 2020 | 14.59 | 14.70 | 13.54 | 13.73 | 14,469 | -1.69(-10.97%) |
Mar 06, 2020 | 15.64 | 15.64 | 15.16 | 15.42 | 9,813 | -0.91(-5.59%) |
Mar 05, 2020 | 16.60 | 16.60 | 16.07 | 16.33 | 44,402 | -0.52(-3.06%) |
Mar 04, 2020 | 16.80 | 16.86 | 16.54 | 16.85 | 10,351 | +0.36(+2.15%) |
Mar 03, 2020 | 16.95 | 16.95 | 16.49 | 16.49 | 6,738 | -0.87(-5.02%) |
Mar 02, 2020 | 16.68 | 17.36 | 16.68 | 17.36 | 7,899 | +0.66(+3.95%) |
Feb 28, 2020 | 16.70 | 16.70 | 16.08 | 16.70 | 17,381 | -0.15(-0.90%) |
Feb 27, 2020 | 17.34 | 17.62 | 16.71 | 16.86 | 14,921 | -0.91(-5.14%) |
Feb 26, 2020 | 17.99 | 18.11 | 17.77 | 17.77 | 28,583 | -0.30(-1.68%) |
Feb 25, 2020 | 18.18 | 18.18 | 17.97 | 18.07 | 17,403 | -0.18(-0.97%) |
Feb 24, 2020 | 18.52 | 18.52 | 18.14 | 18.25 | 7,611 | -0.26(-1.42%) |
Feb 21, 2020 | 18.76 | 18.82 | 18.51 | 18.51 | 12,533 | -0.18(-0.95%) |
Feb 20, 2020 | 18.54 | 18.69 | 18.54 | 18.69 | 2,841 | +0.05(+0.27%) |
Feb 19, 2020 | 18.61 | 18.65 | 18.61 | 18.64 | 3,527 | -0.05(-0.27%) |
Feb 18, 2020 | 18.55 | 18.86 | 18.54 | 18.69 | 4,593 | -0.02(-0.09%) |
Feb 14, 2020 | 18.67 | 18.71 | 18.51 | 18.71 | 8,631 | +0.01(+0.05%) |
Feb 13, 2020 | 18.58 | 18.71 | 18.58 | 18.70 | 3,569 | +0.03(+0.18%) |
Feb 12, 2020 | 18.81 | 18.81 | 18.67 | 18.67 | 6,038 | -0.03(-0.13%) |
Feb 11, 2020 | 18.65 | 18.88 | 18.64 | 18.69 | 6,791 | -0.05(-0.27%) |
Feb 10, 2020 | 18.50 | 18.74 | 18.50 | 18.74 | 7,445 | +0.16(+0.86%) |
Feb 07, 2020 | 18.51 | 18.73 | 18.51 | 18.58 | 11,422 | +0.00(+0.00%) |
Feb 06, 2020 | 18.71 | 18.78 | 18.58 | 18.58 | 8,546 | -0.14(-0.76%) |
Feb 05, 2020 | 18.82 | 18.90 | 18.59 | 18.72 | 12,023 | +0.06(+0.32%) |
Feb 04, 2020 | 18.62 | 18.74 | 18.62 | 18.67 | 79,097 | +0.15(+0.82%) |
Feb 03, 2020 | 18.64 | 18.67 | 18.50 | 18.51 | 7,522 | +0.02(+0.09%) |
Jan 31, 2020 | 18.52 | 18.74 | 18.33 | 18.50 | 66,157 | -0.18(-0.99%) |
Jan 30, 2020 | 18.50 | 19.20 | 18.50 | 18.68 | 9,007 | -0.05(-0.27%) |
Jan 29, 2020 | 18.92 | 18.92 | 18.60 | 18.73 | 12,105 | +0.16(+0.86%) |
Jan 28, 2020 | 18.47 | 18.62 | 18.47 | 18.57 | 6,014 | +0.37(+2.03%) |
Jan 27, 2020 | 18.49 | 18.62 | 18.20 | 18.20 | 11,459 | -0.06(-0.32%) |
Jan 24, 2020 | 18.48 | 18.56 | 18.26 | 18.26 | 6,068 | -0.30(-1.63%) |
Jan 23, 2020 | 18.25 | 18.56 | 18.22 | 18.56 | 6,127 | +0.22(+1.19%) |
Jan 22, 2020 | 18.34 | 18.53 | 18.06 | 18.35 | 7,606 | +0.03(+0.18%) |
Jan 21, 2020 | 18.24 | 18.35 | 18.08 | 18.31 | 7,135 | +0.04(+0.23%) |
Jan 17, 2020 | 18.32 | 18.48 | 18.14 | 18.27 | 10,471 | +0.09(+0.51%) |
Jan 16, 2020 | 18.12 | 18.35 | 18.08 | 18.18 | 4,218 | -0.06(-0.32%) |
Jan 15, 2020 | 17.83 | 18.24 | 17.77 | 18.24 | 15,611 | +0.41(+2.31%) |
Jan 14, 2020 | 18.08 | 18.08 | 17.83 | 17.83 | 3,752 | -0.25(-1.39%) |
Jan 13, 2020 | 18.01 | 18.15 | 18.01 | 18.08 | 3,444 | -0.21(-1.15%) |
Jan 10, 2020 | 18.29 | 18.46 | 18.29 | 18.29 | 4,521 | -0.10(-0.55%) |
Jan 09, 2020 | 18.29 | 18.39 | 18.29 | 18.39 | 3,207 | +0.06(+0.32%) |
Jan 08, 2020 | 18.42 | 18.42 | 18.25 | 18.33 | 2,943 | +0.08(+0.41%) |
Jan 07, 2020 | 18.38 | 18.50 | 18.25 | 18.25 | 3,700 | -0.17(-0.91%) |
Jan 06, 2020 | 18.43 | 18.43 | 18.32 | 18.42 | 3,764 | -0.06(-0.32%) |
Jan 03, 2020 | 18.25 | 18.49 | 18.12 | 18.48 | 11,898 | +0.08(+0.41%) |