Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.34 | 13.36 | 13.27 | 13.27 | 2,136 | +0.02(+0.14%) |
Mar 30, 2020 | 13.68 | 13.68 | 13.20 | 13.25 | 6,848 | -0.27(-2.00%) |
Mar 27, 2020 | 13.73 | 13.73 | 13.50 | 13.52 | 12,700 | -0.22(-1.60%) |
Mar 26, 2020 | 13.48 | 13.74 | 13.48 | 13.74 | 10,132 | +0.51(+3.89%) |
Mar 25, 2020 | 12.74 | 13.23 | 12.64 | 13.23 | 5,862 | +0.48(+3.73%) |
Mar 24, 2020 | 12.73 | 12.75 | 12.55 | 12.75 | 3,548 | +0.50(+4.08%) |
Mar 23, 2020 | 12.25 | 12.43 | 12.25 | 12.25 | 9,241 | -0.50(-3.92%) |
Mar 20, 2020 | 13.85 | 13.85 | 12.51 | 12.75 | 14,700 | -0.21(-1.66%) |
Mar 19, 2020 | 13.25 | 13.25 | 12.86 | 12.96 | 3,860 | -0.04(-0.27%) |
Mar 18, 2020 | 13.40 | 13.40 | 12.82 | 13.00 | 28,389 | -0.68(-4.95%) |
Mar 17, 2020 | 13.90 | 13.93 | 13.57 | 13.68 | 1,897 | -0.16(-1.12%) |
Mar 16, 2020 | 14.00 | 14.00 | 13.23 | 13.83 | 8,790 | -0.12(-0.84%) |
Mar 13, 2020 | 14.50 | 14.50 | 13.75 | 13.95 | 21,000 | -0.12(-0.85%) |
Mar 12, 2020 | 14.51 | 15.07 | 14.00 | 14.07 | 23,928 | -0.48(-3.30%) |
Mar 11, 2020 | 15.04 | 15.12 | 14.51 | 14.55 | 18,239 | -0.56(-3.71%) |
Mar 10, 2020 | 15.10 | 15.58 | 15.06 | 15.11 | 11,122 | -0.09(-0.59%) |
Mar 09, 2020 | 15.45 | 15.50 | 15.20 | 15.20 | 14,226 | -0.23(-1.46%) |
Mar 06, 2020 | 15.43 | 15.43 | 15.43 | 15.43 | 200 | -0.36(-2.31%) |
Mar 05, 2020 | 15.26 | 15.79 | 15.26 | 15.79 | 8,747 | +0.54(+3.52%) |
Mar 04, 2020 | 15.25 | 15.25 | 15.25 | 15.25 | 71 | +0.00(+0.00%) |
Mar 03, 2020 | 15.19 | 15.31 | 15.19 | 15.25 | 4,088 | -0.07(-0.44%) |
Mar 02, 2020 | 15.19 | 15.35 | 15.19 | 15.32 | 1,710 | +0.19(+1.23%) |
Feb 28, 2020 | 15.35 | 15.35 | 15.11 | 15.13 | 5,100 | -0.11(-0.75%) |
Feb 27, 2020 | 15.17 | 15.25 | 15.02 | 15.25 | 1,341 | -0.03(-0.19%) |
Feb 26, 2020 | 15.19 | 15.30 | 15.19 | 15.28 | 4,325 | +0.02(+0.14%) |
Feb 25, 2020 | 15.36 | 15.36 | 15.22 | 15.26 | 3,415 | -0.03(-0.23%) |
Feb 24, 2020 | 15.30 | 15.39 | 15.29 | 15.29 | 3,025 | +0.21(+1.39%) |
Feb 21, 2020 | 15.12 | 15.25 | 15.06 | 15.08 | 8,900 | -0.03(-0.20%) |
Feb 20, 2020 | 15.25 | 15.25 | 15.10 | 15.11 | 1,069 | -0.02(-0.13%) |
Feb 19, 2020 | 15.13 | 15.18 | 15.09 | 15.13 | 1,389 | +0.00(+0.00%) |
Feb 18, 2020 | 15.22 | 15.22 | 15.13 | 15.13 | 4,288 | -0.10(-0.63%) |
Feb 14, 2020 | 15.23 | 15.23 | 15.23 | 15.23 | 100 | +0.00(+0.00%) |
Feb 13, 2020 | 15.24 | 15.24 | 15.12 | 15.23 | 955 | -0.03(-0.23%) |
Feb 12, 2020 | 15.26 | 15.26 | 15.26 | 15.26 | 436 | -0.05(-0.30%) |
Feb 11, 2020 | 15.15 | 15.31 | 15.05 | 15.31 | 2,913 | +0.01(+0.05%) |
Feb 10, 2020 | 15.49 | 15.49 | 15.06 | 15.30 | 16,136 | +0.06(+0.38%) |
Feb 07, 2020 | 15.22 | 15.24 | 15.17 | 15.24 | 1,500 | +0.17(+1.13%) |
Feb 06, 2020 | 15.18 | 15.18 | 15.05 | 15.07 | 2,072 | -0.16(-1.08%) |
Feb 05, 2020 | 15.17 | 15.24 | 15.16 | 15.23 | 4,769 | +0.05(+0.36%) |
Feb 04, 2020 | 14.77 | 15.18 | 14.77 | 15.18 | 8,747 | +0.07(+0.45%) |
Feb 03, 2020 | 15.18 | 15.18 | 15.11 | 15.11 | 451 | -0.07(-0.45%) |
Jan 31, 2020 | 15.01 | 15.20 | 15.01 | 15.18 | 4,600 | +0.11(+0.70%) |
Jan 30, 2020 | 15.05 | 15.21 | 15.05 | 15.07 | 3,708 | -0.02(-0.11%) |
Jan 29, 2020 | 15.05 | 15.09 | 15.05 | 15.09 | 2,090 | +0.18(+1.21%) |
Jan 28, 2020 | 14.90 | 14.97 | 14.90 | 14.91 | 6,278 | +0.01(+0.07%) |
Jan 27, 2020 | 14.99 | 14.99 | 14.90 | 14.90 | 1,103 | -0.09(-0.60%) |
Jan 24, 2020 | 15.06 | 15.08 | 14.93 | 14.99 | 4,600 | -0.09(-0.60%) |
Jan 23, 2020 | 15.12 | 15.12 | 15.04 | 15.08 | 4,157 | -0.08(-0.53%) |
Jan 22, 2020 | 15.16 | 15.16 | 15.16 | 15.16 | 1,239 | +0.04(+0.26%) |
Jan 21, 2020 | 15.15 | 15.27 | 15.06 | 15.12 | 5,926 | -0.19(-1.23%) |
Jan 17, 2020 | 15.40 | 15.40 | 15.08 | 15.31 | 2,800 | -0.04(-0.27%) |
Jan 16, 2020 | 15.27 | 15.35 | 15.27 | 15.35 | 3,378 | +0.15(+0.98%) |
Jan 15, 2020 | 15.19 | 15.29 | 15.10 | 15.20 | 10,499 | +0.02(+0.11%) |
Jan 14, 2020 | 15.27 | 15.27 | 15.10 | 15.18 | 699 | -0.04(-0.24%) |
Jan 13, 2020 | 15.15 | 15.22 | 15.10 | 15.22 | 2,963 | -0.01(-0.07%) |
Jan 10, 2020 | 15.23 | 15.23 | 15.23 | 15.23 | 1,000 | +0.13(+0.84%) |
Jan 09, 2020 | 15.29 | 15.29 | 15.10 | 15.10 | 1,530 | -0.08(-0.55%) |
Jan 08, 2020 | 14.97 | 15.19 | 14.97 | 15.19 | 2,054 | -0.11(-0.73%) |
Jan 07, 2020 | 15.30 | 15.30 | 15.16 | 15.30 | 2,010 | +0.05(+0.33%) |
Jan 06, 2020 | 15.25 | 15.25 | 15.21 | 15.25 | 3,111 | +0.00(+0.00%) |
Jan 03, 2020 | 15.41 | 15.41 | 15.25 | 15.25 | 4,600 | -0.18(-1.17%) |