Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.53 | 14.84 | 14.25 | 14.35 | 364,470 | -0.35(-2.41%) |
Mar 30, 2020 | 14.53 | 14.73 | 14.43 | 14.70 | 388,904 | +0.27(+1.87%) |
Mar 27, 2020 | 14.39 | 14.68 | 14.26 | 14.43 | 238,624 | -0.35(-2.36%) |
Mar 26, 2020 | 14.13 | 14.84 | 14.13 | 14.78 | 295,781 | +0.71(+5.03%) |
Mar 25, 2020 | 14.25 | 14.63 | 13.94 | 14.07 | 440,114 | -0.03(-0.21%) |
Mar 24, 2020 | 13.68 | 14.21 | 13.68 | 14.10 | 259,405 | +0.89(+6.77%) |
Mar 23, 2020 | 12.95 | 13.36 | 12.66 | 13.21 | 406,947 | +0.23(+1.80%) |
Mar 20, 2020 | 13.28 | 13.71 | 12.90 | 12.97 | 350,050 | -0.08(-0.58%) |
Mar 19, 2020 | 12.63 | 13.22 | 12.49 | 13.05 | 220,318 | +0.25(+1.92%) |
Mar 18, 2020 | 12.47 | 13.10 | 12.15 | 12.80 | 385,447 | -0.51(-3.84%) |
Mar 17, 2020 | 12.74 | 13.38 | 12.33 | 13.32 | 290,180 | +0.85(+6.78%) |
Mar 16, 2020 | 12.39 | 13.25 | 12.22 | 12.47 | 191,271 | -1.45(-10.41%) |
Mar 13, 2020 | 13.66 | 13.94 | 12.90 | 13.92 | 266,607 | +0.83(+6.34%) |
Mar 12, 2020 | 13.45 | 13.72 | 12.78 | 13.09 | 314,571 | -1.22(-8.52%) |
Mar 11, 2020 | 14.64 | 14.76 | 14.09 | 14.31 | 291,221 | -0.65(-4.34%) |
Mar 10, 2020 | 14.86 | 14.96 | 14.35 | 14.96 | 400,959 | +0.55(+3.82%) |
Mar 09, 2020 | 14.76 | 14.90 | 14.35 | 14.41 | 337,360 | -1.17(-7.51%) |
Mar 06, 2020 | 15.67 | 15.76 | 15.20 | 15.58 | 342,011 | -0.52(-3.24%) |
Mar 05, 2020 | 16.11 | 16.41 | 15.95 | 16.10 | 293,147 | -0.35(-2.15%) |
Mar 04, 2020 | 16.14 | 16.47 | 16.08 | 16.45 | 178,342 | +0.52(+3.27%) |
Mar 03, 2020 | 16.33 | 16.59 | 15.67 | 15.93 | 214,365 | -0.33(-2.05%) |
Mar 02, 2020 | 16.06 | 16.31 | 15.68 | 16.26 | 512,116 | +0.40(+2.54%) |
Feb 28, 2020 | 15.33 | 15.86 | 15.24 | 15.86 | 940,759 | +0.13(+0.81%) |
Feb 27, 2020 | 15.99 | 16.34 | 15.72 | 15.73 | 434,912 | -0.75(-4.58%) |
Feb 26, 2020 | 16.46 | 16.82 | 16.35 | 16.49 | 396,951 | +0.03(+0.17%) |
Feb 25, 2020 | 17.10 | 17.10 | 16.37 | 16.46 | 516,499 | -0.53(-3.10%) |
Feb 24, 2020 | 16.74 | 17.10 | 16.60 | 16.99 | 536,267 | -0.53(-3.00%) |
Feb 21, 2020 | 17.84 | 17.87 | 17.37 | 17.51 | 338,551 | -0.32(-1.82%) |
Feb 20, 2020 | 18.04 | 18.11 | 17.53 | 17.84 | 496,343 | -0.18(-0.98%) |
Feb 19, 2020 | 17.99 | 18.10 | 17.99 | 18.01 | 295,767 | +0.13(+0.71%) |
Feb 18, 2020 | 17.71 | 17.92 | 17.71 | 17.89 | 348,201 | +0.15(+0.83%) |
Feb 14, 2020 | 17.67 | 17.82 | 17.64 | 17.74 | 325,831 | +0.14(+0.78%) |
Feb 13, 2020 | 17.47 | 17.69 | 17.43 | 17.60 | 225,510 | +0.08(+0.45%) |
Feb 12, 2020 | 17.53 | 17.64 | 17.39 | 17.52 | 213,950 | +0.17(+0.96%) |
Feb 11, 2020 | 17.47 | 17.51 | 17.30 | 17.35 | 304,777 | -0.04(-0.23%) |
Feb 10, 2020 | 17.17 | 17.42 | 17.10 | 17.39 | 263,715 | +0.22(+1.26%) |
Feb 07, 2020 | 17.05 | 17.32 | 17.05 | 17.18 | 199,243 | +0.09(+0.52%) |
Feb 06, 2020 | 17.13 | 17.20 | 16.88 | 17.09 | 190,054 | -0.04(-0.23%) |
Feb 05, 2020 | 17.61 | 17.64 | 17.06 | 17.13 | 601,330 | -0.32(-1.86%) |
Feb 04, 2020 | 17.15 | 17.48 | 17.13 | 17.45 | 252,622 | +0.44(+2.60%) |
Feb 03, 2020 | 16.80 | 17.01 | 16.80 | 17.01 | 191,862 | +0.26(+1.52%) |
Jan 31, 2020 | 16.92 | 17.03 | 16.70 | 16.76 | 218,883 | -0.22(-1.30%) |
Jan 30, 2020 | 16.86 | 16.98 | 16.75 | 16.98 | 334,656 | +0.08(+0.49%) |
Jan 29, 2020 | 16.96 | 17.02 | 16.83 | 16.89 | 263,587 | -0.02(-0.12%) |
Jan 28, 2020 | 16.71 | 16.92 | 16.69 | 16.91 | 336,427 | +0.26(+1.58%) |
Jan 27, 2020 | 16.64 | 16.74 | 16.43 | 16.65 | 175,044 | -0.27(-1.61%) |
Jan 24, 2020 | 17.08 | 17.20 | 16.80 | 16.92 | 242,491 | -0.05(-0.29%) |
Jan 23, 2020 | 16.86 | 17.02 | 16.82 | 16.97 | 198,780 | +0.09(+0.55%) |
Jan 22, 2020 | 16.95 | 17.10 | 16.87 | 16.88 | 293,713 | +0.01(+0.03%) |
Jan 21, 2020 | 16.90 | 17.00 | 16.82 | 16.87 | 393,201 | -0.03(-0.19%) |
Jan 17, 2020 | 16.97 | 16.98 | 16.84 | 16.91 | 241,880 | -0.02(-0.15%) |
Jan 16, 2020 | 16.80 | 16.94 | 16.79 | 16.93 | 292,050 | +0.18(+1.07%) |
Jan 15, 2020 | 16.60 | 16.92 | 16.60 | 16.75 | 517,790 | +0.09(+0.57%) |
Jan 14, 2020 | 16.70 | 16.75 | 16.54 | 16.66 | 393,440 | -0.06(-0.38%) |
Jan 13, 2020 | 16.47 | 16.77 | 16.47 | 16.72 | 379,460 | +0.25(+1.52%) |
Jan 10, 2020 | 16.44 | 16.56 | 16.39 | 16.47 | 250,530 | +0.04(+0.24%) |
Jan 09, 2020 | 16.32 | 16.45 | 16.31 | 16.43 | 238,564 | +0.17(+1.03%) |
Jan 08, 2020 | 16.05 | 16.36 | 16.05 | 16.26 | 670,251 | +0.17(+1.04%) |
Jan 07, 2020 | 16.03 | 16.17 | 16.03 | 16.10 | 748,267 | +0.03(+0.20%) |
Jan 06, 2020 | 15.63 | 16.08 | 15.63 | 16.07 | 427,925 | +0.30(+1.88%) |
Jan 03, 2020 | 15.60 | 15.81 | 15.55 | 15.77 | 226,006 | +0.01(+0.07%) |