Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.90 | 10.98 | 10.74 | 10.74 | 4,100 | +0.42(+4.07%) |
Mar 30, 2020 | 10.50 | 10.50 | 10.04 | 10.32 | 18,900 | +0.32(+3.20%) |
Mar 27, 2020 | 10.02 | 10.02 | 9.650 | 10.00 | 38,400 | -0.82(-7.58%) |
Mar 26, 2020 | 10.64 | 11.02 | 10.49 | 10.82 | 16,591 | +1.04(+10.63%) |
Mar 25, 2020 | 9.500 | 9.950 | 9.500 | 9.780 | 9,400 | +0.64(+7.00%) |
Mar 24, 2020 | 9.200 | 9.200 | 9.140 | 9.140 | 6,180 | +0.28(+3.16%) |
Mar 23, 2020 | 9.330 | 9.350 | 8.860 | 8.860 | 11,724 | -0.75(-7.80%) |
Mar 20, 2020 | 9.390 | 9.610 | 9.390 | 9.610 | 800 | +0.71(+7.98%) |
Mar 19, 2020 | 8.840 | 8.900 | 8.840 | 8.900 | 14,200 | -0.04(-0.45%) |
Mar 18, 2020 | 9.500 | 9.500 | 8.940 | 8.940 | 2,450 | -0.89(-9.05%) |
Mar 17, 2020 | 9.830 | 9.830 | 9.550 | 9.830 | 2,100 | +0.00(+0.00%) |
Mar 16, 2020 | 8.500 | 9.860 | 8.500 | 9.830 | 3,471 | -0.91(-8.47%) |
Mar 13, 2020 | 10.81 | 10.92 | 10.71 | 10.74 | 16,151 | -0.06(-0.56%) |
Mar 12, 2020 | 11.05 | 11.09 | 10.79 | 10.80 | 5,663 | -1.05(-8.86%) |
Mar 11, 2020 | 12.52 | 12.52 | 11.85 | 11.85 | 1,972 | -0.25(-2.07%) |
Mar 10, 2020 | 12.30 | 12.30 | 12.06 | 12.10 | 11,274 | +0.14(+1.17%) |
Mar 09, 2020 | 12.47 | 12.94 | 11.96 | 11.96 | 33,436 | -1.18(-8.98%) |
Mar 06, 2020 | 13.23 | 13.23 | 13.14 | 13.14 | 18,138 | -0.14(-1.05%) |
Mar 05, 2020 | 13.28 | 13.28 | 13.28 | 13.28 | 140 | -0.01(-0.08%) |
Mar 04, 2020 | 13.30 | 13.30 | 13.29 | 13.29 | 54,459 | -0.13(-0.97%) |
Mar 03, 2020 | 13.49 | 13.49 | 13.42 | 13.42 | 2,600 | +0.06(+0.45%) |
Mar 02, 2020 | 13.75 | 13.75 | 13.35 | 13.36 | 1,909 | -0.19(-1.40%) |
Feb 28, 2020 | 13.60 | 13.60 | 13.48 | 13.55 | 17,201 | -0.19(-1.38%) |
Feb 27, 2020 | 13.80 | 13.80 | 13.67 | 13.74 | 2,300 | -0.13(-0.94%) |
Feb 26, 2020 | 14.08 | 14.08 | 13.85 | 13.87 | 6,296 | -0.18(-1.28%) |
Feb 25, 2020 | 14.11 | 14.14 | 14.05 | 14.05 | 4,825 | -0.05(-0.35%) |
Feb 24, 2020 | 14.11 | 14.12 | 14.10 | 14.10 | 2,992 | -0.11(-0.77%) |
Feb 21, 2020 | 14.22 | 14.22 | 14.20 | 14.21 | 5,310 | -0.01(-0.07%) |
Feb 20, 2020 | 14.22 | 14.22 | 14.22 | 14.22 | 1,002 | +0.02(+0.14%) |
Feb 19, 2020 | 14.19 | 14.20 | 14.19 | 14.20 | 307 | -0.02(-0.14%) |
Feb 18, 2020 | 14.19 | 14.22 | 14.19 | 14.22 | 2,955 | -0.01(-0.07%) |
Feb 14, 2020 | 14.23 | 14.23 | 14.23 | 0 | +0.01(+0.07%) | |
Feb 13, 2020 | 14.17 | 14.25 | 14.17 | 14.22 | 1,072 | +0.02(+0.14%) |
Feb 12, 2020 | 14.20 | 14.20 | 14.20 | 14.20 | 2,281 | +0.02(+0.14%) |
Feb 11, 2020 | 14.16 | 14.20 | 14.16 | 14.18 | 10,395 | +0.00(+0.00%) |
Feb 10, 2020 | 14.18 | 14.18 | 14.18 | 14.18 | 838 | -0.02(-0.14%) |
Feb 07, 2020 | 14.24 | 14.24 | 14.20 | 14.20 | 436 | -0.02(-0.14%) |
Feb 06, 2020 | 14.22 | 14.22 | 14.22 | 14.22 | 304 | +0.05(+0.35%) |
Feb 05, 2020 | 14.15 | 14.17 | 14.15 | 14.17 | 462 | +0.02(+0.14%) |
Feb 04, 2020 | 14.14 | 14.15 | 14.13 | 14.15 | 8,583 | +0.06(+0.43%) |
Feb 03, 2020 | 14.10 | 14.10 | 14.09 | 14.09 | 500 | -0.01(-0.07%) |
Jan 31, 2020 | 14.11 | 14.11 | 14.10 | 14.10 | 17,430 | -0.04(-0.28%) |
Jan 30, 2020 | 14.14 | 14.14 | 14.14 | 14.14 | 353 | -0.03(-0.21%) |
Jan 29, 2020 | 14.19 | 14.19 | 14.17 | 14.17 | 9,590 | -0.07(-0.49%) |
Jan 28, 2020 | 14.22 | 14.24 | 14.22 | 14.24 | 350 | +0.10(+0.71%) |
Jan 27, 2020 | 14.14 | 14.14 | 14.14 | 14.14 | 108 | -0.12(-0.84%) |
Jan 24, 2020 | 14.27 | 14.27 | 14.25 | 14.26 | 8,400 | -0.04(-0.28%) |
Jan 23, 2020 | 14.27 | 14.30 | 14.27 | 14.30 | 2,961 | -0.02(-0.14%) |
Jan 22, 2020 | 14.28 | 14.32 | 14.28 | 14.32 | 2,287 | -0.04(-0.28%) |
Jan 21, 2020 | 14.36 | 14.36 | 14.36 | 14.36 | 100 | +0.02(+0.14%) |
Jan 16, 2020 | 14.34 | 14.34 | 14.34 | 0 | -0.02(-0.14%) | |
Jan 15, 2020 | 14.36 | 14.36 | 14.36 | 70 | +0.00(+0.00%) | |
Jan 14, 2020 | 14.30 | 14.36 | 14.30 | 14.36 | 360 | +0.06(+0.42%) |
Jan 13, 2020 | 14.27 | 14.32 | 14.27 | 14.30 | 2,138 | +0.03(+0.21%) |
Jan 10, 2020 | 14.29 | 14.29 | 14.27 | 14.27 | 900 | +0.01(+0.07%) |
Jan 09, 2020 | 14.15 | 14.26 | 14.15 | 14.26 | 4,382 | +0.10(+0.71%) |
Jan 08, 2020 | 14.19 | 14.19 | 14.16 | 14.16 | 4,955 | +0.01(+0.07%) |
Jan 07, 2020 | 14.21 | 14.21 | 14.15 | 14.15 | 13,800 | -0.08(-0.56%) |
Jan 06, 2020 | 14.23 | 14.23 | 14.23 | 14.23 | 1,044 | +0.08(+0.57%) |
Jan 03, 2020 | 14.12 | 14.15 | 14.12 | 14.15 | 7,450 | -0.04(-0.28%) |