Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.51 | 12.62 | 11.52 | 12.19 | 117,357 | -0.42(-3.31%) |
Mar 30, 2020 | 12.39 | 12.89 | 11.91 | 12.61 | 68,565 | +0.32(+2.60%) |
Mar 27, 2020 | 12.91 | 13.29 | 12.17 | 12.29 | 102,950 | -1.05(-7.86%) |
Mar 26, 2020 | 11.98 | 13.38 | 11.95 | 13.34 | 136,716 | +1.37(+11.43%) |
Mar 25, 2020 | 11.44 | 12.30 | 10.97 | 11.97 | 91,867 | +0.50(+4.34%) |
Mar 24, 2020 | 11.29 | 11.52 | 10.97 | 11.47 | 131,750 | +0.65(+5.99%) |
Mar 23, 2020 | 11.14 | 11.42 | 10.53 | 10.83 | 128,470 | -0.22(-2.01%) |
Mar 20, 2020 | 11.74 | 11.90 | 10.68 | 11.05 | 132,878 | -0.73(-6.19%) |
Mar 19, 2020 | 11.07 | 11.99 | 10.89 | 11.78 | 94,168 | +0.74(+6.68%) |
Mar 18, 2020 | 11.95 | 12.34 | 10.93 | 11.04 | 92,269 | -1.37(-11.03%) |
Mar 17, 2020 | 11.41 | 12.87 | 11.13 | 12.41 | 111,773 | +1.40(+12.67%) |
Mar 16, 2020 | 11.55 | 12.20 | 10.96 | 11.01 | 83,981 | -1.43(-11.50%) |
Mar 13, 2020 | 11.73 | 12.44 | 11.37 | 12.44 | 71,896 | +1.22(+10.85%) |
Mar 12, 2020 | 11.33 | 11.99 | 11.00 | 11.23 | 135,240 | -0.73(-6.10%) |
Mar 11, 2020 | 12.10 | 12.86 | 11.73 | 11.95 | 72,857 | -0.58(-4.61%) |
Mar 10, 2020 | 12.95 | 12.95 | 11.75 | 12.53 | 220,148 | +0.36(+2.99%) |
Mar 09, 2020 | 13.02 | 13.48 | 11.70 | 12.17 | 152,583 | -1.78(-12.75%) |
Mar 06, 2020 | 15.09 | 15.20 | 13.79 | 13.94 | 217,376 | -1.08(-7.16%) |
Mar 05, 2020 | 15.31 | 15.31 | 14.67 | 15.02 | 63,705 | -0.60(-3.81%) |
Mar 04, 2020 | 15.14 | 15.74 | 14.87 | 15.62 | 43,806 | +0.70(+4.71%) |
Mar 03, 2020 | 15.45 | 15.78 | 14.82 | 14.91 | 54,507 | -0.54(-3.51%) |
Mar 02, 2020 | 15.06 | 15.55 | 14.86 | 15.46 | 92,801 | +0.46(+3.08%) |
Feb 28, 2020 | 15.35 | 15.55 | 14.70 | 14.99 | 60,870 | -0.31(-2.03%) |
Feb 27, 2020 | 16.10 | 16.45 | 15.12 | 15.30 | 58,645 | -1.00(-6.11%) |
Feb 26, 2020 | 16.60 | 16.62 | 16.11 | 16.30 | 40,541 | -0.12(-0.76%) |
Feb 25, 2020 | 17.16 | 17.16 | 16.36 | 16.42 | 57,584 | -0.81(-4.69%) |
Feb 24, 2020 | 17.15 | 17.43 | 17.04 | 17.23 | 37,895 | -0.32(-1.82%) |
Feb 21, 2020 | 17.73 | 17.74 | 17.53 | 17.55 | 27,678 | -0.08(-0.45%) |
Feb 20, 2020 | 17.40 | 17.71 | 17.40 | 17.63 | 25,255 | +0.12(+0.66%) |
Feb 19, 2020 | 17.32 | 17.84 | 17.32 | 17.52 | 24,781 | +0.06(+0.36%) |
Feb 18, 2020 | 17.64 | 17.71 | 17.45 | 17.46 | 11,851 | -0.30(-1.70%) |
Feb 14, 2020 | 18.09 | 18.09 | 17.76 | 17.76 | 16,089 | -0.28(-1.53%) |
Feb 13, 2020 | 17.79 | 18.10 | 17.79 | 18.03 | 13,654 | +0.20(+1.10%) |
Feb 12, 2020 | 17.94 | 17.94 | 17.79 | 17.84 | 17,823 | +0.04(+0.25%) |
Feb 11, 2020 | 17.92 | 18.05 | 17.74 | 17.79 | 25,080 | +0.04(+0.20%) |
Feb 10, 2020 | 17.75 | 17.86 | 17.75 | 17.76 | 19,284 | +0.06(+0.35%) |
Feb 07, 2020 | 17.74 | 17.86 | 17.57 | 17.70 | 21,040 | -0.19(-1.04%) |
Feb 06, 2020 | 17.99 | 17.99 | 17.78 | 17.88 | 16,625 | -0.07(-0.40%) |
Feb 05, 2020 | 17.66 | 18.04 | 17.66 | 17.95 | 19,861 | +0.45(+2.57%) |
Feb 04, 2020 | 17.30 | 17.57 | 17.18 | 17.50 | 42,141 | +0.18(+1.02%) |
Feb 03, 2020 | 17.49 | 17.64 | 17.33 | 17.33 | 17,744 | -0.06(-0.36%) |
Jan 31, 2020 | 17.66 | 17.80 | 17.24 | 17.39 | 38,481 | -0.38(-2.14%) |
Jan 30, 2020 | 17.42 | 17.87 | 17.41 | 17.77 | 16,792 | +0.30(+1.72%) |
Jan 29, 2020 | 17.80 | 17.80 | 17.43 | 17.47 | 22,144 | -0.42(-2.37%) |
Jan 28, 2020 | 18.08 | 18.08 | 17.41 | 17.89 | 18,848 | +0.24(+1.35%) |
Jan 27, 2020 | 17.59 | 17.86 | 17.57 | 17.65 | 22,281 | -0.11(-0.60%) |
Jan 24, 2020 | 17.71 | 17.92 | 17.62 | 17.76 | 15,166 | -0.18(-0.99%) |
Jan 23, 2020 | 18.07 | 18.20 | 17.68 | 17.94 | 28,004 | -0.22(-1.22%) |
Jan 22, 2020 | 18.15 | 18.20 | 18.01 | 18.16 | 15,793 | +0.07(+0.39%) |
Jan 21, 2020 | 18.13 | 18.24 | 18.02 | 18.09 | 29,755 | -0.21(-1.16%) |
Jan 17, 2020 | 18.56 | 18.56 | 18.26 | 18.30 | 22,636 | -0.11(-0.62%) |
Jan 16, 2020 | 18.20 | 18.54 | 18.20 | 18.41 | 25,248 | +0.16(+0.87%) |
Jan 15, 2020 | 18.19 | 18.32 | 18.03 | 18.25 | 24,496 | -0.04(-0.19%) |
Jan 14, 2020 | 18.40 | 18.44 | 18.26 | 18.29 | 25,383 | -0.14(-0.77%) |
Jan 13, 2020 | 18.07 | 18.78 | 18.07 | 18.43 | 19,612 | +0.31(+1.71%) |
Jan 10, 2020 | 17.99 | 18.43 | 17.94 | 18.12 | 58,402 | +0.08(+0.44%) |
Jan 09, 2020 | 18.25 | 18.26 | 17.97 | 18.04 | 22,683 | -0.17(-0.92%) |
Jan 08, 2020 | 18.18 | 18.40 | 18.09 | 18.21 | 28,720 | -0.02(-0.10%) |
Jan 07, 2020 | 18.09 | 18.24 | 17.87 | 18.23 | 28,043 | +0.00(+0.00%) |
Jan 06, 2020 | 18.11 | 18.39 | 18.01 | 18.23 | 23,622 | -0.03(-0.15%) |
Jan 03, 2020 | 18.33 | 18.47 | 18.15 | 18.25 | 15,392 | -0.28(-1.53%) |