Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.90 | 13.28 | 12.71 | 12.96 | 132,764 | +0.05(+0.40%) |
Mar 30, 2020 | 12.61 | 13.14 | 12.56 | 12.91 | 135,099 | +0.15(+1.14%) |
Mar 27, 2020 | 12.56 | 12.97 | 12.28 | 12.76 | 155,173 | +0.04(+0.29%) |
Mar 26, 2020 | 11.59 | 13.41 | 11.59 | 12.73 | 204,891 | +1.04(+8.87%) |
Mar 25, 2020 | 10.52 | 12.60 | 10.45 | 11.69 | 273,526 | +1.42(+13.79%) |
Mar 24, 2020 | 9.565 | 10.39 | 9.565 | 10.27 | 268,968 | +1.04(+11.23%) |
Mar 23, 2020 | 10.55 | 10.55 | 8.871 | 9.236 | 476,079 | -1.54(-14.30%) |
Mar 20, 2020 | 10.97 | 11.53 | 10.63 | 10.78 | 232,895 | -0.09(-0.86%) |
Mar 19, 2020 | 9.471 | 11.24 | 8.526 | 10.87 | 364,227 | +1.10(+11.30%) |
Mar 18, 2020 | 11.43 | 11.47 | 7.816 | 9.767 | 390,051 | -2.03(-17.19%) |
Mar 17, 2020 | 12.00 | 12.13 | 11.37 | 11.79 | 204,253 | -0.11(-0.91%) |
Mar 16, 2020 | 11.93 | 12.88 | 11.66 | 11.90 | 321,976 | -2.03(-14.55%) |
Mar 13, 2020 | 13.40 | 13.93 | 13.27 | 13.93 | 146,945 | +0.89(+6.80%) |
Mar 12, 2020 | 14.46 | 14.46 | 12.98 | 13.04 | 379,523 | -2.14(-14.07%) |
Mar 11, 2020 | 15.90 | 15.94 | 15.08 | 15.18 | 199,551 | -1.05(-6.45%) |
Mar 10, 2020 | 16.31 | 16.56 | 15.72 | 16.22 | 162,739 | +0.30(+1.90%) |
Mar 09, 2020 | 15.63 | 16.08 | 15.51 | 15.92 | 241,766 | -0.82(-4.87%) |
Mar 06, 2020 | 16.65 | 16.75 | 16.47 | 16.74 | 101,614 | -0.30(-1.78%) |
Mar 05, 2020 | 17.25 | 17.40 | 16.95 | 17.04 | 150,903 | -0.57(-3.24%) |
Mar 04, 2020 | 17.40 | 17.61 | 17.21 | 17.61 | 100,000 | +0.56(+3.30%) |
Mar 03, 2020 | 17.31 | 17.44 | 16.89 | 17.05 | 162,314 | -0.08(-0.46%) |
Mar 02, 2020 | 16.57 | 17.13 | 16.45 | 17.12 | 248,497 | +0.74(+4.49%) |
Feb 28, 2020 | 16.17 | 16.44 | 15.58 | 16.39 | 343,381 | -0.36(-2.15%) |
Feb 27, 2020 | 17.36 | 17.36 | 16.41 | 16.75 | 306,407 | -0.87(-4.91%) |
Feb 26, 2020 | 17.61 | 17.95 | 17.54 | 17.62 | 135,550 | +0.07(+0.37%) |
Feb 25, 2020 | 18.52 | 18.55 | 17.55 | 17.55 | 216,508 | -0.96(-5.18%) |
Feb 24, 2020 | 18.52 | 18.66 | 18.40 | 18.51 | 192,919 | -0.55(-2.88%) |
Feb 21, 2020 | 19.20 | 19.20 | 19.03 | 19.06 | 66,264 | -0.19(-1.01%) |
Feb 20, 2020 | 19.12 | 19.29 | 19.07 | 19.25 | 101,891 | +0.12(+0.64%) |
Feb 19, 2020 | 19.15 | 19.19 | 19.13 | 19.13 | 36,842 | +0.03(+0.15%) |
Feb 18, 2020 | 19.12 | 19.16 | 19.06 | 19.10 | 94,556 | -0.01(-0.07%) |
Feb 14, 2020 | 19.14 | 19.14 | 19.09 | 19.12 | 68,388 | -0.03(-0.15%) |
Feb 13, 2020 | 19.12 | 19.17 | 19.01 | 19.14 | 109,684 | +0.01(+0.07%) |
Feb 12, 2020 | 18.97 | 19.13 | 18.97 | 19.13 | 64,669 | +0.16(+0.87%) |
Feb 11, 2020 | 18.92 | 19.04 | 18.87 | 18.97 | 66,628 | +0.08(+0.42%) |
Feb 10, 2020 | 18.94 | 18.97 | 18.85 | 18.89 | 50,034 | -0.02(-0.11%) |
Feb 07, 2020 | 18.92 | 18.97 | 18.88 | 18.91 | 50,105 | -0.01(-0.08%) |
Feb 06, 2020 | 18.89 | 18.96 | 18.84 | 18.92 | 21,790 | +0.09(+0.46%) |
Feb 05, 2020 | 18.76 | 18.93 | 18.76 | 18.84 | 89,957 | +0.20(+1.06%) |
Feb 04, 2020 | 18.54 | 18.71 | 18.54 | 18.64 | 77,963 | +0.20(+1.10%) |
Feb 03, 2020 | 18.42 | 18.59 | 18.42 | 18.44 | 77,801 | -0.01(-0.03%) |
Jan 31, 2020 | 18.64 | 18.69 | 18.39 | 18.44 | 66,155 | -0.22(-1.20%) |
Jan 30, 2020 | 18.63 | 18.67 | 18.59 | 18.66 | 42,276 | -0.02(-0.12%) |
Jan 29, 2020 | 18.73 | 18.74 | 18.62 | 18.69 | 33,911 | +0.08(+0.42%) |
Jan 28, 2020 | 18.58 | 18.67 | 18.53 | 18.61 | 53,849 | +0.09(+0.50%) |
Jan 27, 2020 | 18.56 | 18.56 | 18.45 | 18.51 | 79,908 | -0.29(-1.52%) |
Jan 24, 2020 | 18.99 | 18.99 | 18.79 | 18.80 | 60,852 | -0.15(-0.79%) |
Jan 23, 2020 | 19.02 | 19.02 | 18.79 | 18.95 | 83,600 | -0.05(-0.26%) |
Jan 22, 2020 | 19.04 | 19.07 | 19.00 | 19.00 | 129,009 | -0.01(-0.08%) |
Jan 21, 2020 | 19.02 | 19.05 | 19.00 | 19.02 | 101,870 | -0.01(-0.04%) |
Jan 17, 2020 | 18.99 | 19.07 | 18.95 | 19.02 | 90,352 | +0.07(+0.38%) |
Jan 16, 2020 | 19.01 | 19.06 | 18.91 | 18.95 | 93,264 | +0.01(+0.07%) |
Jan 15, 2020 | 18.92 | 18.98 | 18.82 | 18.94 | 53,486 | +0.02(+0.11%) |
Jan 14, 2020 | 18.72 | 18.94 | 18.72 | 18.92 | 44,920 | +0.12(+0.64%) |
Jan 13, 2020 | 18.75 | 18.89 | 18.72 | 18.80 | 111,834 | +0.09(+0.46%) |
Jan 10, 2020 | 18.70 | 18.84 | 18.67 | 18.71 | 53,958 | -0.03(-0.15%) |
Jan 09, 2020 | 18.67 | 18.81 | 18.65 | 18.74 | 64,548 | +0.04(+0.23%) |
Jan 08, 2020 | 18.53 | 18.82 | 18.53 | 18.70 | 74,116 | +0.09(+0.46%) |
Jan 07, 2020 | 18.59 | 18.67 | 18.52 | 18.61 | 48,747 | +0.06(+0.31%) |
Jan 06, 2020 | 18.54 | 18.60 | 18.50 | 18.55 | 68,243 | -0.04(-0.23%) |
Jan 03, 2020 | 18.60 | 18.65 | 18.52 | 18.60 | 52,131 | -0.02(-0.11%) |