Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.62 | 11.70 | 10.60 | 10.92 | 184,462 | -0.83(-7.06%) |
Mar 30, 2020 | 10.95 | 11.79 | 10.70 | 11.75 | 67,172 | +0.89(+8.20%) |
Mar 27, 2020 | 11.82 | 12.06 | 10.85 | 10.86 | 87,800 | -1.30(-10.69%) |
Mar 26, 2020 | 11.85 | 12.28 | 11.63 | 12.16 | 64,425 | +0.32(+2.70%) |
Mar 25, 2020 | 11.01 | 12.14 | 10.68 | 11.84 | 79,103 | +0.75(+6.76%) |
Mar 24, 2020 | 11.43 | 11.79 | 10.34 | 11.09 | 159,216 | +0.07(+0.64%) |
Mar 23, 2020 | 11.10 | 11.61 | 10.65 | 11.02 | 126,396 | -0.24(-2.13%) |
Mar 20, 2020 | 11.63 | 12.54 | 10.69 | 11.26 | 225,700 | -0.37(-3.18%) |
Mar 19, 2020 | 11.45 | 13.26 | 11.45 | 11.63 | 115,379 | +0.17(+1.48%) |
Mar 18, 2020 | 12.41 | 14.04 | 11.45 | 11.46 | 124,778 | -2.07(-15.30%) |
Mar 17, 2020 | 12.35 | 13.78 | 12.01 | 13.53 | 139,252 | +1.55(+12.94%) |
Mar 16, 2020 | 10.25 | 13.14 | 10.25 | 11.98 | 136,580 | +0.56(+4.90%) |
Mar 13, 2020 | 10.97 | 11.66 | 10.66 | 11.42 | 95,500 | +0.91(+8.66%) |
Mar 12, 2020 | 10.60 | 11.17 | 9.780 | 10.51 | 112,504 | -0.93(-8.13%) |
Mar 11, 2020 | 11.68 | 11.75 | 11.23 | 11.44 | 68,581 | -0.59(-4.90%) |
Mar 10, 2020 | 11.99 | 12.26 | 11.31 | 12.03 | 74,013 | +0.42(+3.62%) |
Mar 09, 2020 | 11.96 | 12.15 | 11.50 | 11.61 | 64,747 | -1.17(-9.15%) |
Mar 06, 2020 | 12.50 | 13.18 | 12.50 | 12.78 | 54,300 | -0.28(-2.14%) |
Mar 05, 2020 | 13.46 | 13.66 | 12.93 | 13.06 | 67,295 | -0.73(-5.29%) |
Mar 04, 2020 | 13.54 | 13.80 | 13.33 | 13.79 | 54,607 | +0.42(+3.14%) |
Mar 03, 2020 | 13.68 | 14.16 | 13.37 | 13.37 | 58,315 | -0.38(-2.76%) |
Mar 02, 2020 | 13.71 | 13.79 | 13.11 | 13.75 | 99,244 | +0.20(+1.48%) |
Feb 28, 2020 | 13.55 | 13.90 | 13.20 | 13.55 | 78,300 | -0.32(-2.31%) |
Feb 27, 2020 | 14.30 | 14.62 | 13.87 | 13.87 | 48,489 | -0.73(-5.00%) |
Feb 26, 2020 | 14.91 | 15.14 | 14.51 | 14.60 | 27,566 | -0.18(-1.22%) |
Feb 25, 2020 | 15.13 | 15.21 | 14.63 | 14.78 | 42,557 | -0.28(-1.86%) |
Feb 24, 2020 | 15.34 | 15.50 | 14.79 | 15.06 | 66,748 | -0.88(-5.52%) |
Feb 21, 2020 | 16.05 | 16.14 | 15.87 | 15.94 | 46,500 | -0.13(-0.81%) |
Feb 20, 2020 | 15.85 | 16.12 | 15.85 | 16.07 | 39,345 | +0.19(+1.20%) |
Feb 19, 2020 | 15.81 | 15.98 | 15.75 | 15.88 | 32,729 | +0.10(+0.63%) |
Feb 18, 2020 | 15.87 | 16.09 | 15.73 | 15.78 | 31,374 | -0.13(-0.82%) |
Feb 14, 2020 | 15.92 | 16.04 | 15.79 | 15.91 | 47,600 | -0.01(-0.06%) |
Feb 13, 2020 | 16.02 | 16.09 | 15.73 | 15.92 | 33,512 | -0.21(-1.30%) |
Feb 12, 2020 | 15.64 | 16.15 | 15.61 | 16.13 | 51,129 | +0.46(+2.94%) |
Feb 11, 2020 | 15.80 | 16.05 | 15.67 | 15.67 | 21,379 | +0.00(+0.00%) |
Feb 10, 2020 | 15.92 | 15.96 | 15.47 | 15.67 | 69,217 | -0.38(-2.37%) |
Feb 07, 2020 | 16.07 | 16.09 | 15.75 | 16.05 | 83,300 | -0.20(-1.23%) |
Feb 06, 2020 | 16.10 | 16.29 | 15.75 | 16.25 | 79,301 | -0.44(-2.64%) |
Feb 05, 2020 | 16.57 | 16.76 | 16.32 | 16.69 | 37,205 | +0.30(+1.83%) |
Feb 04, 2020 | 16.74 | 16.77 | 16.31 | 16.39 | 44,949 | -0.13(-0.79%) |
Feb 03, 2020 | 16.28 | 16.54 | 16.20 | 16.52 | 51,429 | +0.34(+2.10%) |
Jan 31, 2020 | 16.86 | 16.86 | 16.16 | 16.18 | 50,200 | -0.74(-4.37%) |
Jan 30, 2020 | 16.71 | 16.95 | 16.50 | 16.92 | 37,935 | +0.11(+0.65%) |
Jan 29, 2020 | 17.05 | 17.05 | 16.80 | 16.81 | 61,972 | -0.34(-1.98%) |
Jan 28, 2020 | 17.21 | 17.21 | 17.10 | 17.15 | 36,557 | +0.02(+0.12%) |
Jan 27, 2020 | 17.03 | 17.25 | 16.97 | 17.13 | 48,465 | -0.11(-0.64%) |
Jan 24, 2020 | 17.24 | 17.30 | 17.03 | 17.24 | 33,300 | -0.01(-0.06%) |
Jan 23, 2020 | 16.92 | 17.37 | 16.71 | 17.25 | 71,046 | +0.24(+1.41%) |
Jan 22, 2020 | 17.34 | 17.34 | 16.99 | 17.01 | 24,512 | -0.25(-1.45%) |
Jan 21, 2020 | 17.32 | 17.42 | 17.16 | 17.26 | 51,693 | -0.29(-1.65%) |
Jan 17, 2020 | 17.99 | 17.99 | 17.43 | 17.55 | 40,100 | -0.27(-1.52%) |
Jan 16, 2020 | 17.80 | 18.00 | 17.74 | 17.82 | 37,235 | +0.18(+1.02%) |
Jan 15, 2020 | 17.47 | 17.77 | 17.47 | 17.64 | 48,766 | +0.11(+0.63%) |
Jan 14, 2020 | 17.71 | 17.73 | 17.40 | 17.53 | 51,750 | -0.22(-1.24%) |
Jan 13, 2020 | 17.55 | 17.75 | 17.43 | 17.75 | 23,041 | +0.23(+1.31%) |
Jan 10, 2020 | 17.48 | 17.75 | 17.38 | 17.52 | 61,800 | -0.04(-0.23%) |
Jan 09, 2020 | 17.59 | 17.64 | 17.40 | 17.56 | 63,142 | +0.07(+0.40%) |
Jan 08, 2020 | 17.38 | 17.57 | 17.22 | 17.49 | 39,260 | +0.12(+0.69%) |
Jan 07, 2020 | 17.33 | 17.54 | 17.09 | 17.37 | 51,932 | -0.04(-0.23%) |
Jan 06, 2020 | 17.21 | 17.57 | 17.14 | 17.41 | 67,758 | -0.13(-0.74%) |
Jan 03, 2020 | 17.37 | 17.68 | 17.34 | 17.54 | 26,600 | -0.15(-0.85%) |