Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.16 | 14.28 | 13.56 | 14.10 | 410,793 | -0.22(-1.54%) |
Mar 30, 2020 | 14.08 | 14.74 | 13.90 | 14.32 | 266,527 | +0.28(+1.99%) |
Mar 27, 2020 | 13.93 | 14.47 | 13.62 | 14.04 | 352,900 | -0.48(-3.31%) |
Mar 26, 2020 | 14.71 | 15.82 | 13.83 | 14.52 | 374,590 | +0.01(+0.07%) |
Mar 25, 2020 | 11.98 | 14.75 | 11.81 | 14.51 | 282,359 | +2.53(+21.12%) |
Mar 24, 2020 | 10.65 | 12.14 | 10.65 | 11.98 | 409,211 | +1.83(+18.03%) |
Mar 23, 2020 | 10.08 | 10.37 | 9.724 | 10.15 | 209,178 | +0.07(+0.69%) |
Mar 20, 2020 | 10.40 | 11.43 | 9.770 | 10.08 | 408,400 | -0.44(-4.18%) |
Mar 19, 2020 | 10.20 | 10.80 | 9.220 | 10.52 | 402,630 | +0.25(+2.43%) |
Mar 18, 2020 | 13.12 | 13.12 | 9.130 | 10.27 | 587,866 | -3.35(-24.60%) |
Mar 17, 2020 | 12.88 | 13.66 | 12.32 | 13.62 | 405,202 | +1.00(+7.92%) |
Mar 16, 2020 | 15.09 | 15.09 | 12.51 | 12.62 | 366,427 | -2.97(-19.05%) |
Mar 13, 2020 | 14.73 | 15.59 | 13.91 | 15.59 | 308,400 | +1.83(+13.30%) |
Mar 12, 2020 | 14.31 | 14.99 | 13.75 | 13.76 | 387,831 | -1.61(-10.47%) |
Mar 11, 2020 | 15.11 | 15.87 | 15.00 | 15.37 | 188,152 | -0.10(-0.65%) |
Mar 10, 2020 | 15.21 | 15.73 | 14.80 | 15.47 | 230,836 | +0.76(+5.17%) |
Mar 09, 2020 | 14.40 | 15.11 | 13.84 | 14.71 | 350,012 | -0.78(-5.04%) |
Mar 06, 2020 | 15.10 | 15.77 | 14.84 | 15.49 | 253,700 | -0.11(-0.71%) |
Mar 05, 2020 | 14.82 | 15.63 | 14.79 | 15.60 | 261,150 | +0.28(+1.83%) |
Mar 04, 2020 | 14.50 | 15.83 | 14.50 | 15.32 | 244,891 | +1.06(+7.43%) |
Mar 03, 2020 | 14.86 | 15.15 | 14.17 | 14.26 | 203,801 | -0.64(-4.30%) |
Mar 02, 2020 | 14.91 | 14.93 | 14.29 | 14.90 | 157,215 | -0.09(-0.60%) |
Feb 28, 2020 | 14.27 | 15.41 | 14.25 | 14.99 | 369,800 | +0.25(+1.70%) |
Feb 27, 2020 | 14.82 | 14.96 | 13.54 | 14.74 | 408,529 | -0.43(-2.83%) |
Feb 26, 2020 | 15.62 | 16.05 | 15.06 | 15.17 | 231,418 | -0.42(-2.69%) |
Feb 25, 2020 | 16.43 | 16.43 | 15.44 | 15.59 | 169,461 | -0.77(-4.71%) |
Feb 24, 2020 | 16.91 | 16.91 | 16.25 | 16.36 | 223,642 | -1.05(-6.03%) |
Feb 21, 2020 | 17.57 | 17.57 | 16.91 | 17.41 | 196,700 | -0.23(-1.30%) |
Feb 20, 2020 | 17.63 | 17.75 | 17.41 | 17.64 | 98,884 | -0.12(-0.68%) |
Feb 19, 2020 | 17.63 | 17.89 | 17.43 | 17.76 | 158,081 | +0.20(+1.14%) |
Feb 18, 2020 | 17.60 | 17.73 | 17.48 | 17.56 | 91,151 | -0.08(-0.45%) |
Feb 14, 2020 | 17.98 | 18.04 | 17.42 | 17.64 | 115,800 | -0.36(-2.00%) |
Feb 13, 2020 | 17.83 | 18.13 | 17.71 | 18.00 | 97,671 | +0.08(+0.45%) |
Feb 12, 2020 | 17.12 | 17.92 | 17.12 | 17.92 | 161,487 | +0.90(+5.29%) |
Feb 11, 2020 | 16.95 | 17.14 | 16.58 | 17.02 | 178,523 | +0.13(+0.77%) |
Feb 10, 2020 | 16.92 | 16.95 | 16.53 | 16.89 | 183,288 | -0.09(-0.53%) |
Feb 07, 2020 | 17.53 | 17.53 | 16.88 | 16.98 | 201,300 | -0.66(-3.74%) |
Feb 06, 2020 | 17.73 | 17.75 | 17.32 | 17.64 | 148,175 | -0.09(-0.51%) |
Feb 05, 2020 | 17.24 | 17.76 | 17.24 | 17.73 | 159,968 | +0.68(+3.99%) |
Feb 04, 2020 | 17.56 | 17.64 | 17.01 | 17.05 | 305,508 | -0.49(-2.79%) |
Feb 03, 2020 | 17.69 | 17.78 | 17.48 | 17.54 | 178,015 | -0.08(-0.45%) |
Jan 31, 2020 | 17.82 | 17.86 | 17.57 | 17.62 | 369,800 | -0.39(-2.17%) |
Jan 30, 2020 | 17.73 | 18.08 | 17.68 | 18.01 | 158,872 | +0.06(+0.33%) |
Jan 29, 2020 | 18.06 | 18.32 | 17.69 | 17.95 | 305,894 | -0.03(-0.17%) |
Jan 28, 2020 | 17.45 | 18.14 | 17.43 | 17.98 | 202,929 | +0.61(+3.51%) |
Jan 27, 2020 | 17.27 | 17.64 | 17.27 | 17.37 | 180,825 | -0.21(-1.19%) |
Jan 24, 2020 | 17.64 | 17.77 | 17.45 | 17.58 | 237,300 | -0.12(-0.68%) |
Jan 23, 2020 | 17.70 | 17.88 | 17.35 | 17.70 | 148,915 | -0.11(-0.62%) |
Jan 22, 2020 | 17.92 | 17.97 | 17.65 | 17.81 | 207,078 | -0.22(-1.22%) |
Jan 21, 2020 | 17.45 | 18.05 | 17.45 | 18.03 | 161,092 | +0.43(+2.44%) |
Jan 17, 2020 | 17.96 | 17.96 | 17.09 | 17.60 | 190,400 | -0.32(-1.79%) |
Jan 16, 2020 | 17.54 | 18.04 | 17.54 | 17.92 | 220,574 | +0.46(+2.63%) |
Jan 15, 2020 | 16.50 | 17.59 | 16.50 | 17.46 | 248,309 | +0.91(+5.50%) |
Jan 14, 2020 | 16.68 | 17.02 | 16.30 | 16.55 | 259,527 | -0.12(-0.72%) |
Jan 13, 2020 | 17.15 | 17.19 | 16.31 | 16.67 | 330,623 | -0.58(-3.36%) |
Jan 10, 2020 | 17.75 | 17.99 | 17.17 | 17.25 | 263,900 | -0.40(-2.27%) |
Jan 09, 2020 | 18.90 | 18.90 | 17.36 | 17.65 | 490,008 | -1.17(-6.22%) |
Jan 08, 2020 | 18.88 | 19.45 | 18.68 | 18.82 | 321,085 | -0.14(-0.74%) |
Jan 07, 2020 | 19.29 | 19.29 | 18.52 | 18.96 | 253,311 | -0.38(-1.96%) |
Jan 06, 2020 | 18.60 | 19.35 | 18.45 | 19.34 | 155,702 | +0.61(+3.26%) |
Jan 03, 2020 | 18.43 | 18.98 | 18.34 | 18.73 | 139,900 | -0.06(-0.32%) |