Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.12 | 13.74 | 13.05 | 13.44 | 172,927 | +0.16(+1.23%) |
Mar 30, 2020 | 14.42 | 14.46 | 13.07 | 13.28 | 87,731 | -0.96(-6.72%) |
Mar 27, 2020 | 13.87 | 14.47 | 13.32 | 14.24 | 122,852 | -0.03(-0.18%) |
Mar 26, 2020 | 12.55 | 14.39 | 12.44 | 14.26 | 66,381 | +1.81(+14.52%) |
Mar 25, 2020 | 12.30 | 12.98 | 12.07 | 12.45 | 105,901 | +0.30(+2.48%) |
Mar 24, 2020 | 12.19 | 12.48 | 11.70 | 12.15 | 129,038 | +0.51(+4.36%) |
Mar 23, 2020 | 11.66 | 11.84 | 10.73 | 11.64 | 69,516 | -0.07(-0.59%) |
Mar 20, 2020 | 11.63 | 12.06 | 10.96 | 11.71 | 141,547 | +0.00(+0.00%) |
Mar 19, 2020 | 11.74 | 12.89 | 11.39 | 11.71 | 94,762 | -0.07(-0.58%) |
Mar 18, 2020 | 11.99 | 12.69 | 11.34 | 11.78 | 128,853 | -0.72(-5.79%) |
Mar 17, 2020 | 11.68 | 12.71 | 10.88 | 12.50 | 87,470 | +0.87(+7.48%) |
Mar 16, 2020 | 12.10 | 13.16 | 11.26 | 11.63 | 104,456 | -1.21(-9.39%) |
Mar 13, 2020 | 12.11 | 12.96 | 11.56 | 12.84 | 96,590 | +0.96(+8.11%) |
Mar 12, 2020 | 12.11 | 12.71 | 11.35 | 11.88 | 134,982 | -0.90(-7.07%) |
Mar 11, 2020 | 12.70 | 12.89 | 12.33 | 12.78 | 73,854 | -0.18(-1.38%) |
Mar 10, 2020 | 13.14 | 13.25 | 12.03 | 12.96 | 141,477 | +0.00(+0.00%) |
Mar 09, 2020 | 13.46 | 13.78 | 12.81 | 12.96 | 100,463 | -1.13(-8.04%) |
Mar 06, 2020 | 13.64 | 14.31 | 13.64 | 14.09 | 107,270 | +0.14(+0.98%) |
Mar 05, 2020 | 14.98 | 15.06 | 13.79 | 13.96 | 130,705 | -1.34(-8.75%) |
Mar 04, 2020 | 15.00 | 15.40 | 14.79 | 15.29 | 130,377 | +0.39(+2.63%) |
Mar 03, 2020 | 15.64 | 15.78 | 14.85 | 14.90 | 134,647 | -0.84(-5.36%) |
Mar 02, 2020 | 15.90 | 16.15 | 15.49 | 15.75 | 83,594 | -0.28(-1.75%) |
Feb 28, 2020 | 16.07 | 16.31 | 15.64 | 16.03 | 144,240 | -0.30(-1.83%) |
Feb 27, 2020 | 16.79 | 16.93 | 16.15 | 16.33 | 97,929 | -0.56(-3.33%) |
Feb 26, 2020 | 17.11 | 17.46 | 16.84 | 16.89 | 56,593 | -0.18(-1.05%) |
Feb 25, 2020 | 18.21 | 18.45 | 17.05 | 17.07 | 216,049 | -1.12(-6.18%) |
Feb 24, 2020 | 18.19 | 18.46 | 18.19 | 18.19 | 73,777 | -0.45(-2.42%) |
Feb 21, 2020 | 18.86 | 18.86 | 18.48 | 18.64 | 39,316 | -0.22(-1.17%) |
Feb 20, 2020 | 18.79 | 19.05 | 18.60 | 18.86 | 31,157 | +0.03(+0.18%) |
Feb 19, 2020 | 18.60 | 19.04 | 18.52 | 18.83 | 66,076 | +0.20(+1.05%) |
Feb 18, 2020 | 18.92 | 19.07 | 18.44 | 18.63 | 84,416 | -0.32(-1.71%) |
Feb 14, 2020 | 18.85 | 19.02 | 18.80 | 18.96 | 25,467 | +0.10(+0.54%) |
Feb 13, 2020 | 18.70 | 19.04 | 18.57 | 18.86 | 25,944 | +0.09(+0.45%) |
Feb 12, 2020 | 18.86 | 18.97 | 18.54 | 18.77 | 42,979 | +0.02(+0.09%) |
Feb 11, 2020 | 19.17 | 19.33 | 18.74 | 18.75 | 73,591 | -0.43(-2.26%) |
Feb 10, 2020 | 19.87 | 19.92 | 19.14 | 19.19 | 32,630 | -0.72(-3.64%) |
Feb 07, 2020 | 20.55 | 20.55 | 19.89 | 19.91 | 44,598 | -0.76(-3.67%) |
Feb 06, 2020 | 20.70 | 20.97 | 20.63 | 20.67 | 59,995 | +0.01(+0.04%) |
Feb 05, 2020 | 20.67 | 20.75 | 20.47 | 20.66 | 47,513 | +0.12(+0.58%) |
Feb 04, 2020 | 20.71 | 20.81 | 20.53 | 20.54 | 88,289 | +0.03(+0.17%) |
Feb 03, 2020 | 20.98 | 21.00 | 20.19 | 20.51 | 120,412 | -0.49(-2.31%) |
Jan 31, 2020 | 20.90 | 21.01 | 20.84 | 20.99 | 101,284 | +0.01(+0.04%) |
Jan 30, 2020 | 20.93 | 21.05 | 20.76 | 20.99 | 72,587 | -0.11(-0.53%) |
Jan 29, 2020 | 21.30 | 21.33 | 20.93 | 21.10 | 59,251 | -0.20(-0.96%) |
Jan 28, 2020 | 21.06 | 21.51 | 20.82 | 21.30 | 94,686 | +0.34(+1.63%) |
Jan 27, 2020 | 21.28 | 21.32 | 20.94 | 20.96 | 41,038 | -0.58(-2.67%) |
Jan 24, 2020 | 21.81 | 21.81 | 21.45 | 21.54 | 51,053 | -0.19(-0.88%) |
Jan 23, 2020 | 21.62 | 21.75 | 21.28 | 21.73 | 60,941 | +0.01(+0.04%) |
Jan 22, 2020 | 21.49 | 21.75 | 21.23 | 21.72 | 58,893 | +0.27(+1.27%) |
Jan 21, 2020 | 21.45 | 21.58 | 21.31 | 21.45 | 93,733 | -0.10(-0.47%) |
Jan 17, 2020 | 21.50 | 21.61 | 21.29 | 21.55 | 86,966 | +0.10(+0.48%) |
Jan 16, 2020 | 21.45 | 21.74 | 21.25 | 21.45 | 56,682 | -0.01(-0.04%) |
Jan 15, 2020 | 21.05 | 21.86 | 21.01 | 21.45 | 90,255 | +0.40(+1.90%) |
Jan 14, 2020 | 20.82 | 21.22 | 20.71 | 21.05 | 66,992 | +0.19(+0.90%) |
Jan 13, 2020 | 20.37 | 20.90 | 20.24 | 20.87 | 56,092 | +0.43(+2.13%) |
Jan 10, 2020 | 20.36 | 20.59 | 20.14 | 20.43 | 59,268 | +0.07(+0.33%) |
Jan 09, 2020 | 20.65 | 20.66 | 20.29 | 20.36 | 49,765 | -0.23(-1.12%) |
Jan 08, 2020 | 20.74 | 21.11 | 20.57 | 20.59 | 48,425 | -0.17(-0.82%) |
Jan 07, 2020 | 21.28 | 21.34 | 20.67 | 20.76 | 60,430 | -0.58(-2.69%) |
Jan 06, 2020 | 21.20 | 21.39 | 21.00 | 21.34 | 73,570 | -0.01(-0.06%) |
Jan 03, 2020 | 21.71 | 21.79 | 21.32 | 21.35 | 112,434 | -0.58(-2.64%) |