Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.36 | 14.68 | 14.20 | 14.54 | 84,684 | -0.16(-1.09%) |
Mar 30, 2020 | 14.48 | 14.75 | 14.26 | 14.70 | 162,094 | +0.66(+4.70%) |
Mar 27, 2020 | 13.66 | 14.27 | 13.63 | 14.04 | 82,700 | -0.39(-2.69%) |
Mar 26, 2020 | 13.91 | 14.48 | 13.85 | 14.43 | 106,451 | +0.90(+6.63%) |
Mar 25, 2020 | 13.20 | 14.00 | 13.01 | 13.53 | 95,115 | +0.24(+1.84%) |
Mar 24, 2020 | 13.35 | 13.35 | 12.99 | 13.29 | 160,558 | +0.46(+3.63%) |
Mar 23, 2020 | 13.01 | 13.27 | 12.61 | 12.82 | 110,357 | -0.60(-4.47%) |
Mar 20, 2020 | 13.59 | 13.71 | 12.65 | 13.42 | 136,800 | -0.42(-3.03%) |
Mar 19, 2020 | 12.80 | 13.96 | 12.76 | 13.84 | 207,994 | +0.84(+6.46%) |
Mar 18, 2020 | 13.58 | 13.91 | 12.68 | 13.00 | 137,096 | -0.74(-5.39%) |
Mar 17, 2020 | 13.46 | 13.90 | 13.32 | 13.74 | 212,880 | +0.96(+7.51%) |
Mar 16, 2020 | 12.83 | 13.27 | 12.70 | 12.78 | 215,166 | -1.74(-11.95%) |
Mar 13, 2020 | 14.20 | 14.55 | 13.81 | 14.52 | 158,100 | +1.04(+7.68%) |
Mar 12, 2020 | 13.62 | 14.44 | 13.25 | 13.48 | 175,357 | -1.87(-12.18%) |
Mar 11, 2020 | 15.96 | 15.96 | 15.24 | 15.35 | 70,842 | -0.67(-4.18%) |
Mar 10, 2020 | 16.15 | 16.24 | 15.62 | 16.02 | 137,969 | +0.51(+3.29%) |
Mar 09, 2020 | 15.67 | 16.30 | 15.48 | 15.51 | 121,171 | -1.36(-8.06%) |
Mar 06, 2020 | 16.89 | 16.95 | 16.70 | 16.87 | 71,100 | -0.16(-0.94%) |
Mar 05, 2020 | 17.06 | 17.18 | 16.89 | 17.03 | 85,121 | -0.41(-2.35%) |
Mar 04, 2020 | 17.32 | 17.44 | 17.11 | 17.44 | 92,146 | +0.66(+3.93%) |
Mar 03, 2020 | 16.95 | 17.11 | 16.75 | 16.78 | 203,088 | +0.27(+1.64%) |
Mar 02, 2020 | 16.20 | 16.51 | 16.13 | 16.51 | 104,477 | +0.41(+2.55%) |
Feb 28, 2020 | 16.02 | 16.15 | 15.80 | 16.10 | 115,800 | -0.18(-1.11%) |
Feb 27, 2020 | 16.42 | 16.47 | 16.27 | 16.28 | 104,186 | -0.38(-2.28%) |
Feb 26, 2020 | 16.85 | 16.85 | 16.60 | 16.66 | 55,102 | -0.28(-1.67%) |
Feb 25, 2020 | 16.98 | 17.07 | 16.91 | 16.94 | 96,996 | +0.01(+0.04%) |
Feb 24, 2020 | 16.96 | 17.05 | 16.88 | 16.93 | 73,925 | -0.49(-2.81%) |
Feb 21, 2020 | 17.50 | 17.59 | 17.38 | 17.43 | 71,600 | -0.07(-0.43%) |
Feb 20, 2020 | 17.51 | 17.75 | 17.42 | 17.50 | 32,652 | -0.11(-0.62%) |
Feb 19, 2020 | 17.66 | 17.66 | 17.54 | 17.61 | 39,736 | +0.11(+0.63%) |
Feb 18, 2020 | 17.50 | 17.62 | 17.47 | 17.50 | 50,801 | -0.06(-0.34%) |
Feb 14, 2020 | 17.66 | 17.71 | 17.51 | 17.56 | 30,500 | +0.11(+0.63%) |
Feb 13, 2020 | 17.31 | 17.50 | 17.30 | 17.45 | 26,654 | -0.14(-0.80%) |
Feb 12, 2020 | 17.58 | 17.63 | 17.57 | 17.59 | 57,189 | +0.31(+1.79%) |
Feb 11, 2020 | 17.36 | 17.36 | 17.25 | 17.28 | 39,310 | +0.08(+0.47%) |
Feb 10, 2020 | 17.18 | 17.30 | 17.17 | 17.20 | 34,920 | -0.18(-1.04%) |
Feb 07, 2020 | 17.42 | 17.53 | 17.36 | 17.38 | 50,800 | -0.34(-1.92%) |
Feb 06, 2020 | 17.73 | 17.81 | 17.63 | 17.72 | 43,342 | +0.19(+1.08%) |
Feb 05, 2020 | 17.62 | 17.62 | 17.50 | 17.53 | 33,541 | -0.09(-0.51%) |
Feb 04, 2020 | 17.74 | 17.75 | 17.51 | 17.62 | 75,924 | -0.13(-0.73%) |
Feb 03, 2020 | 17.91 | 17.99 | 17.62 | 17.75 | 61,633 | -0.44(-2.42%) |
Jan 31, 2020 | 18.19 | 18.23 | 18.11 | 18.19 | 40,700 | -0.39(-2.13%) |
Jan 30, 2020 | 18.38 | 18.59 | 18.28 | 18.59 | 94,022 | +0.35(+1.89%) |
Jan 29, 2020 | 18.22 | 18.31 | 18.19 | 18.24 | 55,764 | -0.07(-0.38%) |
Jan 28, 2020 | 18.19 | 18.34 | 18.18 | 18.31 | 66,153 | +0.21(+1.16%) |
Jan 27, 2020 | 18.07 | 18.16 | 18.07 | 18.10 | 53,752 | -0.40(-2.16%) |
Jan 24, 2020 | 18.45 | 18.65 | 18.42 | 18.50 | 107,100 | +0.00(+0.01%) |
Jan 23, 2020 | 18.46 | 18.55 | 18.38 | 18.50 | 67,874 | -0.24(-1.29%) |
Jan 22, 2020 | 18.70 | 18.77 | 18.67 | 18.74 | 55,507 | +0.16(+0.86%) |
Jan 21, 2020 | 18.63 | 18.69 | 18.55 | 18.58 | 124,995 | -0.36(-1.90%) |
Jan 17, 2020 | 18.82 | 18.94 | 18.80 | 18.94 | 43,100 | +0.78(+4.30%) |
Jan 16, 2020 | 17.99 | 18.32 | 17.99 | 18.16 | 123,209 | +0.21(+1.17%) |
Jan 15, 2020 | 17.93 | 17.99 | 17.88 | 17.95 | 57,236 | +0.01(+0.06%) |
Jan 14, 2020 | 17.99 | 18.04 | 17.90 | 17.94 | 52,468 | -0.12(-0.67%) |
Jan 13, 2020 | 17.97 | 18.08 | 17.93 | 18.06 | 108,020 | +0.15(+0.84%) |
Jan 10, 2020 | 17.86 | 17.94 | 17.74 | 17.91 | 234,200 | +0.05(+0.28%) |
Jan 09, 2020 | 17.79 | 17.91 | 17.76 | 17.86 | 63,865 | +0.31(+1.77%) |
Jan 08, 2020 | 17.58 | 17.64 | 17.54 | 17.55 | 41,334 | -0.18(-1.02%) |
Jan 07, 2020 | 17.81 | 17.81 | 17.70 | 17.73 | 70,592 | -0.42(-2.31%) |
Jan 06, 2020 | 18.06 | 18.15 | 18.02 | 18.15 | 97,128 | +0.16(+0.89%) |
Jan 03, 2020 | 17.93 | 18.05 | 17.93 | 17.99 | 57,900 | +0.04(+0.22%) |