Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.81 | 13.98 | 12.01 | 12.92 | 87,734 | -0.82(-5.97%) |
Mar 30, 2020 | 13.22 | 13.99 | 13.22 | 13.74 | 32,120 | +0.65(+4.97%) |
Mar 27, 2020 | 12.57 | 13.23 | 12.57 | 13.09 | 91,100 | +0.15(+1.16%) |
Mar 26, 2020 | 12.18 | 13.12 | 12.18 | 12.94 | 48,511 | +0.86(+7.12%) |
Mar 25, 2020 | 12.00 | 12.76 | 11.42 | 12.08 | 76,770 | +0.08(+0.67%) |
Mar 24, 2020 | 11.46 | 12.00 | 11.12 | 12.00 | 74,036 | +1.03(+9.39%) |
Mar 23, 2020 | 10.82 | 12.44 | 9.750 | 10.97 | 52,369 | -0.15(-1.35%) |
Mar 20, 2020 | 12.00 | 13.40 | 10.76 | 11.12 | 340,900 | -0.87(-7.26%) |
Mar 19, 2020 | 10.65 | 11.99 | 10.64 | 11.99 | 63,588 | +0.94(+8.51%) |
Mar 18, 2020 | 10.10 | 11.59 | 9.270 | 11.05 | 71,082 | +0.36(+3.37%) |
Mar 17, 2020 | 9.650 | 10.74 | 9.650 | 10.69 | 83,764 | +1.14(+11.94%) |
Mar 16, 2020 | 11.11 | 11.11 | 9.490 | 9.550 | 96,594 | -2.71(-22.10%) |
Mar 13, 2020 | 12.92 | 13.52 | 11.72 | 12.26 | 115,300 | -0.29(-2.31%) |
Mar 12, 2020 | 13.90 | 14.59 | 12.02 | 12.55 | 142,807 | -1.52(-10.80%) |
Mar 11, 2020 | 14.55 | 14.74 | 13.88 | 14.07 | 84,271 | -0.76(-5.12%) |
Mar 10, 2020 | 15.14 | 15.37 | 14.11 | 14.83 | 79,519 | -0.10(-0.67%) |
Mar 09, 2020 | 15.25 | 15.46 | 14.80 | 14.93 | 63,178 | -0.99(-6.22%) |
Mar 06, 2020 | 15.55 | 16.08 | 15.47 | 15.92 | 64,000 | -0.01(-0.06%) |
Mar 05, 2020 | 16.55 | 16.60 | 15.80 | 15.93 | 80,600 | -0.84(-5.01%) |
Mar 04, 2020 | 16.85 | 17.18 | 16.34 | 16.77 | 52,325 | +0.30(+1.82%) |
Mar 03, 2020 | 17.60 | 17.60 | 16.37 | 16.47 | 81,057 | -1.07(-6.10%) |
Mar 02, 2020 | 17.55 | 17.99 | 17.17 | 17.54 | 114,146 | +0.07(+0.40%) |
Feb 28, 2020 | 17.14 | 17.51 | 16.24 | 17.47 | 78,600 | -0.07(-0.40%) |
Feb 27, 2020 | 17.73 | 17.89 | 17.13 | 17.54 | 81,371 | -0.41(-2.28%) |
Feb 26, 2020 | 17.32 | 18.32 | 17.18 | 17.95 | 114,509 | +0.68(+3.94%) |
Feb 25, 2020 | 16.93 | 17.57 | 16.71 | 17.27 | 46,041 | +0.21(+1.23%) |
Feb 24, 2020 | 17.01 | 17.23 | 16.89 | 17.06 | 25,426 | -0.43(-2.46%) |
Feb 21, 2020 | 17.57 | 17.61 | 17.15 | 17.49 | 16,100 | -0.06(-0.34%) |
Feb 20, 2020 | 17.75 | 17.80 | 17.37 | 17.55 | 20,658 | -0.24(-1.35%) |
Feb 19, 2020 | 17.42 | 17.91 | 17.32 | 17.79 | 32,946 | +0.41(+2.36%) |
Feb 18, 2020 | 17.15 | 17.40 | 17.15 | 17.38 | 14,134 | +0.23(+1.34%) |
Feb 14, 2020 | 17.47 | 17.79 | 17.00 | 17.15 | 38,700 | -0.33(-1.89%) |
Feb 13, 2020 | 17.62 | 17.75 | 16.67 | 17.48 | 86,164 | -0.50(-2.78%) |
Feb 12, 2020 | 18.94 | 19.10 | 17.90 | 17.98 | 142,121 | -0.86(-4.56%) |
Feb 11, 2020 | 18.65 | 18.94 | 18.46 | 18.84 | 41,805 | +0.25(+1.34%) |
Feb 10, 2020 | 18.51 | 18.64 | 18.36 | 18.59 | 20,788 | +0.01(+0.05%) |
Feb 07, 2020 | 18.26 | 18.86 | 18.10 | 18.58 | 42,200 | +0.24(+1.31%) |
Feb 06, 2020 | 18.41 | 18.49 | 18.24 | 18.34 | 22,734 | -0.07(-0.38%) |
Feb 05, 2020 | 18.23 | 18.44 | 17.86 | 18.41 | 36,822 | +0.41(+2.28%) |
Feb 04, 2020 | 18.47 | 18.66 | 17.94 | 18.00 | 47,931 | -0.28(-1.53%) |
Feb 03, 2020 | 18.09 | 18.34 | 17.79 | 18.28 | 50,738 | +0.36(+2.01%) |
Jan 31, 2020 | 18.09 | 18.09 | 17.52 | 17.92 | 48,500 | -0.27(-1.48%) |
Jan 30, 2020 | 17.83 | 18.23 | 17.65 | 18.19 | 62,394 | +0.09(+0.50%) |
Jan 29, 2020 | 18.36 | 18.36 | 18.00 | 18.10 | 33,977 | -0.24(-1.31%) |
Jan 28, 2020 | 18.08 | 18.48 | 18.08 | 18.34 | 73,343 | +0.34(+1.89%) |
Jan 27, 2020 | 17.93 | 18.22 | 17.79 | 18.00 | 55,358 | -0.15(-0.83%) |
Jan 24, 2020 | 18.45 | 18.49 | 17.89 | 18.15 | 52,200 | -0.22(-1.20%) |
Jan 23, 2020 | 18.86 | 18.86 | 18.24 | 18.37 | 58,303 | -0.51(-2.70%) |
Jan 22, 2020 | 18.39 | 18.93 | 18.29 | 18.88 | 42,509 | +0.49(+2.66%) |
Jan 21, 2020 | 18.61 | 18.82 | 18.20 | 18.39 | 63,408 | -0.41(-2.18%) |
Jan 17, 2020 | 18.57 | 19.04 | 18.44 | 18.80 | 115,500 | +0.24(+1.29%) |
Jan 16, 2020 | 18.50 | 18.70 | 18.41 | 18.56 | 42,780 | +0.31(+1.70%) |
Jan 15, 2020 | 18.05 | 18.62 | 18.05 | 18.25 | 74,358 | +0.33(+1.84%) |
Jan 14, 2020 | 17.53 | 18.05 | 17.52 | 17.92 | 64,335 | +0.41(+2.34%) |
Jan 13, 2020 | 17.30 | 17.55 | 16.78 | 17.51 | 106,920 | +0.08(+0.46%) |
Jan 10, 2020 | 17.34 | 17.47 | 17.07 | 17.43 | 47,300 | +0.17(+0.98%) |
Jan 09, 2020 | 17.19 | 17.54 | 17.16 | 17.26 | 48,053 | +0.05(+0.29%) |
Jan 08, 2020 | 17.55 | 17.63 | 17.18 | 17.21 | 69,220 | -0.32(-1.85%) |
Jan 07, 2020 | 17.98 | 18.11 | 17.51 | 17.54 | 60,514 | -0.46(-2.58%) |
Jan 06, 2020 | 17.79 | 18.07 | 17.67 | 18.00 | 73,403 | +0.02(+0.11%) |
Jan 03, 2020 | 18.02 | 18.25 | 17.87 | 17.98 | 51,200 | -0.24(-1.32%) |