Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.45 | 11.70 | 11.32 | 11.68 | 336,592 | +0.21(+1.82%) |
Mar 30, 2020 | 11.15 | 11.75 | 11.06 | 11.47 | 164,558 | +0.48(+4.39%) |
Mar 27, 2020 | 11.04 | 11.38 | 10.86 | 10.99 | 188,799 | -0.62(-5.30%) |
Mar 26, 2020 | 10.26 | 11.67 | 10.26 | 11.60 | 260,104 | +1.43(+14.02%) |
Mar 25, 2020 | 10.45 | 10.97 | 9.897 | 10.18 | 151,492 | -0.19(-1.83%) |
Mar 24, 2020 | 9.967 | 10.43 | 9.684 | 10.37 | 162,116 | +1.10(+11.83%) |
Mar 23, 2020 | 9.352 | 9.998 | 8.661 | 9.269 | 337,942 | -0.17(-1.81%) |
Mar 20, 2020 | 9.865 | 10.44 | 9.180 | 9.440 | 422,077 | -0.36(-3.69%) |
Mar 19, 2020 | 9.624 | 9.929 | 8.204 | 9.802 | 436,076 | -0.12(-1.21%) |
Mar 18, 2020 | 11.58 | 11.65 | 8.743 | 9.922 | 340,805 | -2.04(-17.02%) |
Mar 17, 2020 | 11.27 | 11.96 | 10.55 | 11.96 | 271,399 | +0.95(+8.64%) |
Mar 16, 2020 | 11.19 | 11.91 | 10.84 | 11.01 | 218,751 | -1.90(-14.73%) |
Mar 13, 2020 | 11.62 | 12.91 | 11.23 | 12.91 | 261,193 | +1.87(+16.94%) |
Mar 12, 2020 | 11.90 | 12.46 | 10.85 | 11.04 | 277,441 | -1.55(-12.33%) |
Mar 11, 2020 | 13.00 | 13.10 | 12.47 | 12.59 | 203,272 | -0.73(-5.47%) |
Mar 10, 2020 | 13.16 | 13.86 | 12.94 | 13.32 | 140,597 | +0.47(+3.69%) |
Mar 09, 2020 | 13.31 | 13.33 | 12.63 | 12.85 | 217,628 | -1.26(-8.93%) |
Mar 06, 2020 | 14.43 | 14.71 | 13.86 | 14.11 | 173,915 | -0.46(-3.12%) |
Mar 05, 2020 | 14.34 | 14.91 | 14.34 | 14.56 | 137,547 | -0.25(-1.68%) |
Mar 04, 2020 | 15.03 | 15.99 | 14.40 | 14.81 | 95,173 | +0.07(+0.51%) |
Mar 03, 2020 | 15.41 | 15.41 | 14.57 | 14.73 | 80,920 | -0.52(-3.43%) |
Mar 02, 2020 | 14.79 | 15.31 | 14.72 | 15.26 | 107,787 | +0.51(+3.47%) |
Feb 28, 2020 | 14.65 | 14.83 | 14.47 | 14.75 | 178,568 | -0.07(-0.50%) |
Feb 27, 2020 | 15.00 | 15.43 | 14.78 | 14.82 | 126,876 | -0.44(-2.86%) |
Feb 26, 2020 | 15.38 | 15.66 | 15.19 | 15.26 | 60,644 | -0.04(-0.24%) |
Feb 25, 2020 | 16.24 | 16.33 | 15.27 | 15.30 | 167,497 | -0.94(-5.80%) |
Feb 24, 2020 | 16.54 | 16.68 | 16.21 | 16.24 | 86,304 | -0.54(-3.20%) |
Feb 21, 2020 | 16.80 | 16.83 | 16.61 | 16.77 | 110,221 | -0.02(-0.15%) |
Feb 20, 2020 | 16.95 | 17.21 | 16.53 | 16.80 | 89,250 | -0.14(-0.81%) |
Feb 19, 2020 | 16.57 | 17.02 | 16.57 | 16.93 | 65,705 | +0.41(+2.45%) |
Feb 18, 2020 | 16.70 | 16.98 | 16.50 | 16.53 | 84,249 | -0.18(-1.08%) |
Feb 14, 2020 | 16.79 | 17.01 | 16.68 | 16.71 | 61,768 | -0.04(-0.26%) |
Feb 13, 2020 | 16.58 | 16.89 | 16.58 | 16.75 | 72,892 | +0.09(+0.56%) |
Feb 12, 2020 | 16.37 | 16.67 | 16.33 | 16.66 | 71,550 | +0.41(+2.53%) |
Feb 11, 2020 | 16.29 | 16.51 | 16.15 | 16.25 | 74,876 | -0.01(-0.08%) |
Feb 10, 2020 | 16.14 | 16.34 | 16.11 | 16.26 | 54,326 | +0.03(+0.19%) |
Feb 07, 2020 | 16.67 | 16.67 | 16.00 | 16.23 | 111,504 | -0.46(-2.73%) |
Feb 06, 2020 | 16.98 | 16.98 | 16.62 | 16.69 | 61,343 | -0.14(-0.85%) |
Feb 05, 2020 | 16.72 | 16.91 | 16.61 | 16.83 | 73,153 | +0.25(+1.48%) |
Feb 04, 2020 | 16.87 | 17.00 | 16.57 | 16.58 | 66,447 | -0.10(-0.62%) |
Feb 03, 2020 | 16.91 | 16.94 | 16.58 | 16.69 | 78,844 | -0.03(-0.19%) |
Jan 31, 2020 | 17.43 | 17.44 | 16.55 | 16.72 | 153,539 | -0.71(-4.08%) |
Jan 30, 2020 | 16.80 | 17.73 | 16.79 | 17.43 | 170,421 | +0.60(+3.56%) |
Jan 29, 2020 | 16.44 | 17.28 | 16.44 | 16.83 | 161,028 | +0.49(+3.01%) |
Jan 28, 2020 | 16.32 | 16.54 | 16.20 | 16.34 | 53,339 | +0.02(+0.11%) |
Jan 27, 2020 | 16.21 | 16.50 | 16.14 | 16.32 | 50,411 | -0.16(-0.95%) |
Jan 24, 2020 | 16.48 | 16.68 | 16.35 | 16.47 | 60,004 | -0.14(-0.86%) |
Jan 23, 2020 | 16.43 | 16.73 | 16.22 | 16.62 | 71,209 | +0.06(+0.38%) |
Jan 22, 2020 | 15.95 | 16.59 | 15.66 | 16.55 | 153,814 | +0.91(+5.82%) |
Jan 21, 2020 | 16.09 | 16.19 | 15.64 | 15.64 | 77,546 | -0.48(-2.98%) |
Jan 17, 2020 | 16.31 | 16.31 | 16.02 | 16.12 | 65,458 | -0.04(-0.27%) |
Jan 16, 2020 | 16.04 | 16.40 | 15.91 | 16.17 | 54,066 | +0.29(+1.81%) |
Jan 15, 2020 | 16.03 | 16.28 | 15.79 | 15.88 | 50,140 | -0.15(-0.93%) |
Jan 14, 2020 | 16.10 | 16.34 | 15.98 | 16.03 | 64,493 | -0.15(-0.92%) |
Jan 13, 2020 | 15.64 | 16.21 | 15.46 | 16.18 | 75,770 | +0.59(+3.76%) |
Jan 10, 2020 | 15.61 | 15.73 | 15.53 | 15.59 | 57,276 | +0.02(+0.16%) |
Jan 09, 2020 | 15.77 | 15.77 | 15.55 | 15.57 | 46,230 | -0.15(-0.95%) |
Jan 08, 2020 | 15.70 | 15.90 | 15.68 | 15.72 | 30,624 | +0.01(+0.04%) |
Jan 07, 2020 | 15.63 | 15.77 | 15.54 | 15.71 | 79,617 | +0.01(+0.08%) |
Jan 06, 2020 | 15.59 | 15.84 | 15.54 | 15.70 | 59,118 | -0.04(-0.24%) |
Jan 03, 2020 | 15.55 | 15.86 | 15.51 | 15.74 | 102,680 | +0.12(+0.80%) |