Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.40 | 13.45 | 13.23 | 13.23 | 1,111 | -0.30(-2.19%) |
Mar 30, 2020 | 13.35 | 13.52 | 13.35 | 13.52 | 389 | +0.36(+2.75%) |
Mar 27, 2020 | 13.34 | 13.34 | 13.16 | 13.16 | 538 | -0.45(-3.34%) |
Mar 26, 2020 | 13.62 | 13.62 | 13.62 | 13.62 | 339 | +0.26(+1.95%) |
Mar 25, 2020 | 12.66 | 13.49 | 12.66 | 13.35 | 1,521 | +0.56(+4.35%) |
Mar 24, 2020 | 12.05 | 12.80 | 12.05 | 12.80 | 2,885 | +1.28(+11.09%) |
Mar 23, 2020 | 11.89 | 11.89 | 11.39 | 11.52 | 10,153 | -0.63(-5.17%) |
Mar 20, 2020 | 12.91 | 12.91 | 12.15 | 12.15 | 108,129 | -0.82(-6.34%) |
Mar 19, 2020 | 12.33 | 12.97 | 12.33 | 12.97 | 5,451 | +0.65(+5.30%) |
Mar 18, 2020 | 12.79 | 12.79 | 11.42 | 12.32 | 19,415 | -1.01(-7.60%) |
Mar 17, 2020 | 12.89 | 13.33 | 12.84 | 13.33 | 4,356 | +0.60(+4.70%) |
Mar 16, 2020 | 12.75 | 13.51 | 12.73 | 12.73 | 46,991 | -1.59(-11.12%) |
Mar 13, 2020 | 13.47 | 14.46 | 13.36 | 14.33 | 11,689 | +1.01(+7.61%) |
Mar 12, 2020 | 13.28 | 14.10 | 13.26 | 13.31 | 15,055 | -1.40(-9.51%) |
Mar 11, 2020 | 14.89 | 14.89 | 14.71 | 14.71 | 2,384 | -0.89(-5.70%) |
Mar 10, 2020 | 15.43 | 15.60 | 15.14 | 15.60 | 17,927 | +0.35(+2.29%) |
Mar 09, 2020 | 15.61 | 15.61 | 15.00 | 15.25 | 11,860 | -1.43(-8.56%) |
Mar 06, 2020 | 16.66 | 16.68 | 16.41 | 16.68 | 17,318 | -0.33(-1.97%) |
Mar 05, 2020 | 17.33 | 17.34 | 16.91 | 17.02 | 29,183 | -0.81(-4.55%) |
Mar 04, 2020 | 17.42 | 17.85 | 17.42 | 17.83 | 5,036 | +0.53(+3.06%) |
Mar 03, 2020 | 17.60 | 18.09 | 17.14 | 17.30 | 3,659 | -0.59(-3.30%) |
Mar 02, 2020 | 17.19 | 17.89 | 17.19 | 17.89 | 11,771 | +0.65(+3.78%) |
Feb 28, 2020 | 17.34 | 17.42 | 17.07 | 17.24 | 89,188 | -0.35(-1.99%) |
Feb 27, 2020 | 17.85 | 18.18 | 17.53 | 17.58 | 33,036 | -0.73(-3.97%) |
Feb 26, 2020 | 18.63 | 18.75 | 18.28 | 18.31 | 20,350 | -0.29(-1.58%) |
Feb 25, 2020 | 19.43 | 19.43 | 18.60 | 18.61 | 7,337 | -0.73(-3.79%) |
Feb 24, 2020 | 19.28 | 19.36 | 19.28 | 19.34 | 11,914 | -0.59(-2.97%) |
Feb 21, 2020 | 19.93 | 19.99 | 19.93 | 19.93 | 8,767 | -0.22(-1.10%) |
Feb 20, 2020 | 20.21 | 20.21 | 20.05 | 20.15 | 17,040 | +0.11(+0.55%) |
Feb 19, 2020 | 20.04 | 20.08 | 20.04 | 20.04 | 2,165 | +0.13(+0.67%) |
Feb 18, 2020 | 19.88 | 19.91 | 19.88 | 19.91 | 308 | -0.16(-0.80%) |
Feb 14, 2020 | 20.11 | 20.11 | 20.02 | 20.07 | 9,091 | -0.05(-0.25%) |
Feb 13, 2020 | 20.05 | 20.12 | 20.05 | 20.12 | 7,552 | +0.07(+0.36%) |
Feb 12, 2020 | 20.20 | 20.20 | 20.05 | 20.05 | 770 | -0.00(-0.01%) |
Feb 11, 2020 | 19.92 | 20.05 | 19.92 | 20.05 | 2,151 | +0.28(+1.41%) |
Feb 10, 2020 | 19.74 | 19.77 | 19.73 | 19.77 | 1,311 | +0.08(+0.41%) |
Feb 07, 2020 | 19.97 | 19.97 | 19.69 | 19.69 | 7,684 | -0.36(-1.80%) |
Feb 06, 2020 | 20.31 | 20.31 | 20.05 | 20.05 | 663 | -0.07(-0.36%) |
Feb 05, 2020 | 19.97 | 20.14 | 19.97 | 20.12 | 2,484 | +0.35(+1.79%) |
Feb 04, 2020 | 19.75 | 19.77 | 19.75 | 19.77 | 1,234 | +0.30(+1.54%) |
Feb 03, 2020 | 19.52 | 19.52 | 19.43 | 19.47 | 2,750 | +0.24(+1.25%) |
Jan 31, 2020 | 19.29 | 19.29 | 19.18 | 19.23 | 6,710 | -0.47(-2.39%) |
Jan 30, 2020 | 19.47 | 19.70 | 19.44 | 19.70 | 4,978 | +0.01(+0.04%) |
Jan 29, 2020 | 19.80 | 19.80 | 19.69 | 19.69 | 770 | -0.08(-0.42%) |
Jan 28, 2020 | 19.76 | 19.77 | 19.76 | 19.77 | 889 | +0.15(+0.76%) |
Jan 27, 2020 | 19.63 | 19.67 | 19.62 | 19.62 | 7,689 | -0.26(-1.33%) |
Jan 24, 2020 | 20.03 | 20.03 | 19.78 | 19.89 | 6,277 | -0.36(-1.80%) |
Jan 23, 2020 | 20.22 | 20.25 | 20.10 | 20.25 | 7,565 | +0.07(+0.33%) |
Jan 22, 2020 | 20.21 | 20.23 | 20.17 | 20.18 | 4,341 | +0.05(+0.26%) |
Jan 21, 2020 | 20.28 | 20.28 | 20.13 | 20.13 | 11,615 | -0.29(-1.41%) |
Jan 17, 2020 | 20.49 | 20.49 | 20.42 | 20.42 | 2,705 | -0.02(-0.09%) |
Jan 16, 2020 | 20.40 | 20.44 | 20.40 | 20.44 | 5,869 | +0.33(+1.62%) |
Jan 15, 2020 | 20.25 | 20.25 | 20.11 | 20.11 | 2,739 | -0.13(-0.64%) |
Jan 14, 2020 | 20.14 | 20.24 | 20.14 | 20.24 | 6,446 | +0.13(+0.63%) |
Jan 13, 2020 | 19.96 | 20.12 | 19.96 | 20.12 | 6,948 | +0.06(+0.29%) |
Jan 10, 2020 | 20.00 | 20.06 | 20.00 | 20.06 | 1,190 | +0.03(+0.16%) |
Jan 09, 2020 | 20.09 | 20.09 | 20.02 | 20.03 | 2,413 | +0.05(+0.23%) |
Jan 08, 2020 | 19.98 | 20.06 | 19.94 | 19.98 | 22,419 | +0.01(+0.07%) |
Jan 07, 2020 | 19.96 | 20.01 | 19.90 | 19.97 | 6,328 | -0.05(-0.23%) |
Jan 06, 2020 | 19.89 | 20.01 | 19.89 | 20.01 | 915 | +0.00(+0.01%) |
Jan 03, 2020 | 19.95 | 20.01 | 19.95 | 20.01 | 216 | -0.12(-0.57%) |