Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.26 | 13.47 | 12.42 | 13.02 | 18,932 | +0.20(+1.53%) |
Mar 30, 2020 | 12.38 | 13.12 | 12.06 | 12.83 | 14,839 | +0.72(+5.93%) |
Mar 27, 2020 | 12.83 | 12.83 | 12.11 | 12.11 | 7,134 | -1.36(-10.10%) |
Mar 26, 2020 | 12.13 | 13.61 | 10.97 | 13.47 | 53,156 | +1.12(+9.07%) |
Mar 25, 2020 | 12.61 | 12.61 | 11.89 | 12.35 | 8,399 | -0.91(-6.84%) |
Mar 24, 2020 | 13.51 | 13.51 | 12.71 | 13.25 | 29,769 | -0.26(-1.90%) |
Mar 23, 2020 | 11.30 | 13.51 | 10.83 | 13.51 | 12,146 | +1.27(+10.41%) |
Mar 20, 2020 | 12.28 | 12.28 | 10.61 | 12.24 | 26,781 | -0.50(-3.96%) |
Mar 19, 2020 | 10.26 | 12.76 | 10.26 | 12.74 | 22,690 | +2.25(+21.43%) |
Mar 18, 2020 | 11.60 | 11.60 | 10.49 | 10.49 | 12,541 | -1.72(-14.08%) |
Mar 17, 2020 | 11.17 | 12.21 | 11.17 | 12.21 | 30,617 | +0.71(+6.17%) |
Mar 16, 2020 | 11.30 | 12.28 | 11.16 | 11.50 | 20,112 | -1.02(-8.13%) |
Mar 13, 2020 | 12.13 | 12.67 | 11.95 | 12.52 | 17,191 | +0.55(+4.57%) |
Mar 12, 2020 | 12.83 | 13.02 | 11.55 | 11.97 | 14,490 | -1.51(-11.22%) |
Mar 11, 2020 | 14.07 | 14.44 | 13.48 | 13.48 | 12,147 | -0.88(-6.13%) |
Mar 10, 2020 | 14.36 | 14.78 | 14.07 | 14.37 | 10,013 | +0.49(+3.51%) |
Mar 09, 2020 | 14.75 | 14.86 | 13.69 | 13.88 | 14,311 | -1.71(-10.97%) |
Mar 06, 2020 | 15.81 | 15.81 | 15.33 | 15.59 | 9,706 | -0.92(-5.59%) |
Mar 05, 2020 | 16.78 | 16.78 | 16.25 | 16.51 | 43,918 | -0.52(-3.06%) |
Mar 04, 2020 | 16.98 | 17.05 | 16.72 | 17.03 | 10,239 | +0.36(+2.15%) |
Mar 03, 2020 | 17.13 | 17.13 | 16.67 | 16.67 | 6,665 | -0.88(-5.02%) |
Mar 02, 2020 | 16.87 | 17.55 | 16.87 | 17.55 | 7,813 | +0.67(+3.95%) |
Feb 28, 2020 | 16.89 | 16.89 | 16.26 | 16.89 | 17,191 | -0.15(-0.90%) |
Feb 27, 2020 | 17.53 | 17.81 | 16.90 | 17.04 | 14,759 | -0.92(-5.14%) |
Feb 26, 2020 | 18.19 | 18.31 | 17.96 | 17.96 | 28,271 | -0.31(-1.68%) |
Feb 25, 2020 | 18.38 | 18.38 | 18.17 | 18.27 | 17,214 | -0.18(-0.97%) |
Feb 24, 2020 | 18.73 | 18.73 | 18.34 | 18.45 | 7,528 | -0.27(-1.42%) |
Feb 21, 2020 | 18.97 | 19.02 | 18.72 | 18.72 | 12,396 | -0.18(-0.95%) |
Feb 20, 2020 | 18.74 | 18.90 | 18.74 | 18.90 | 2,810 | +0.05(+0.27%) |
Feb 19, 2020 | 18.81 | 18.86 | 18.81 | 18.85 | 3,488 | -0.05(-0.27%) |
Feb 18, 2020 | 18.75 | 19.07 | 18.74 | 18.90 | 4,543 | -0.02(-0.09%) |
Feb 14, 2020 | 18.88 | 18.91 | 18.72 | 18.91 | 8,537 | +0.01(+0.05%) |
Feb 13, 2020 | 18.79 | 18.91 | 18.79 | 18.91 | 3,530 | +0.03(+0.18%) |
Feb 12, 2020 | 19.02 | 19.02 | 18.87 | 18.87 | 5,972 | -0.03(-0.13%) |
Feb 11, 2020 | 18.85 | 19.08 | 18.85 | 18.90 | 6,717 | -0.05(-0.27%) |
Feb 10, 2020 | 18.70 | 18.95 | 18.70 | 18.95 | 7,363 | +0.16(+0.86%) |
Feb 07, 2020 | 18.72 | 18.94 | 18.72 | 18.79 | 11,298 | +0.00(+0.00%) |
Feb 06, 2020 | 18.91 | 18.99 | 18.79 | 18.79 | 8,453 | -0.14(-0.76%) |
Feb 05, 2020 | 19.02 | 19.11 | 18.79 | 18.93 | 11,892 | +0.06(+0.32%) |
Feb 04, 2020 | 18.83 | 18.95 | 18.83 | 18.87 | 78,235 | +0.15(+0.82%) |
Feb 03, 2020 | 18.85 | 18.87 | 18.70 | 18.72 | 7,440 | +0.02(+0.09%) |
Jan 31, 2020 | 18.73 | 18.95 | 18.53 | 18.70 | 65,436 | -0.19(-0.99%) |
Jan 30, 2020 | 18.70 | 19.41 | 18.70 | 18.89 | 8,909 | -0.05(-0.27%) |
Jan 29, 2020 | 19.13 | 19.13 | 18.80 | 18.94 | 11,973 | +0.16(+0.86%) |
Jan 28, 2020 | 18.68 | 18.82 | 18.68 | 18.78 | 5,949 | +0.37(+2.03%) |
Jan 27, 2020 | 18.69 | 18.82 | 18.40 | 18.40 | 11,334 | -0.06(-0.32%) |
Jan 24, 2020 | 18.68 | 18.76 | 18.46 | 18.46 | 6,002 | -0.31(-1.63%) |
Jan 23, 2020 | 18.45 | 18.77 | 18.42 | 18.77 | 6,061 | +0.22(+1.19%) |
Jan 22, 2020 | 18.54 | 18.74 | 18.25 | 18.55 | 7,524 | +0.03(+0.18%) |
Jan 21, 2020 | 18.44 | 18.56 | 18.28 | 18.51 | 7,057 | +0.04(+0.23%) |
Jan 17, 2020 | 18.52 | 18.68 | 18.34 | 18.47 | 10,356 | +0.09(+0.51%) |
Jan 16, 2020 | 18.32 | 18.56 | 18.28 | 18.38 | 4,172 | -0.06(-0.32%) |
Jan 15, 2020 | 18.02 | 18.44 | 17.97 | 18.44 | 15,441 | +0.42(+2.31%) |
Jan 14, 2020 | 18.28 | 18.28 | 18.02 | 18.02 | 3,711 | -0.25(-1.39%) |
Jan 13, 2020 | 18.21 | 18.35 | 18.21 | 18.28 | 3,407 | -0.21(-1.15%) |
Jan 10, 2020 | 18.49 | 18.67 | 18.49 | 18.49 | 4,472 | -0.10(-0.55%) |
Jan 09, 2020 | 18.49 | 18.59 | 18.49 | 18.59 | 3,172 | +0.06(+0.32%) |
Jan 08, 2020 | 18.62 | 18.62 | 18.45 | 18.53 | 2,911 | +0.08(+0.41%) |
Jan 07, 2020 | 18.58 | 18.70 | 18.45 | 18.45 | 3,660 | -0.17(-0.91%) |
Jan 06, 2020 | 18.63 | 18.63 | 18.52 | 18.62 | 3,723 | -0.06(-0.32%) |
Jan 03, 2020 | 18.45 | 18.69 | 18.32 | 18.68 | 11,769 | +0.08(+0.41%) |