Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.38 | 14.04 | 13.24 | 13.92 | 1,900,105 | +0.49(+3.65%) |
Mar 30, 2020 | 13.11 | 13.50 | 12.86 | 13.43 | 1,402,295 | +0.33(+2.49%) |
Mar 27, 2020 | 13.20 | 13.51 | 12.73 | 13.11 | 1,610,959 | -0.49(-3.60%) |
Mar 26, 2020 | 12.86 | 13.75 | 12.78 | 13.60 | 2,181,421 | +0.94(+7.40%) |
Mar 25, 2020 | 11.59 | 13.11 | 11.52 | 12.66 | 4,223,358 | +1.13(+9.76%) |
Mar 24, 2020 | 10.89 | 11.56 | 10.89 | 11.53 | 1,724,708 | +1.03(+9.82%) |
Mar 23, 2020 | 11.27 | 11.44 | 10.48 | 10.50 | 1,556,987 | -0.83(-7.35%) |
Mar 20, 2020 | 11.54 | 11.86 | 11.27 | 11.34 | 1,235,100 | -0.06(-0.53%) |
Mar 19, 2020 | 11.26 | 11.53 | 10.99 | 11.40 | 2,236,277 | +0.11(+0.99%) |
Mar 18, 2020 | 10.97 | 11.46 | 10.68 | 11.28 | 2,088,936 | -0.21(-1.87%) |
Mar 17, 2020 | 11.19 | 11.70 | 10.81 | 11.50 | 1,898,116 | +0.46(+4.21%) |
Mar 16, 2020 | 11.98 | 12.24 | 11.02 | 11.03 | 1,371,364 | -1.91(-14.74%) |
Mar 13, 2020 | 12.40 | 12.95 | 12.08 | 12.94 | 1,244,758 | +0.97(+8.11%) |
Mar 12, 2020 | 12.82 | 12.92 | 11.79 | 11.97 | 1,446,731 | -1.52(-11.28%) |
Mar 11, 2020 | 13.72 | 13.91 | 13.45 | 13.49 | 1,560,868 | -0.51(-3.66%) |
Mar 10, 2020 | 13.82 | 14.06 | 13.43 | 14.01 | 1,243,976 | +0.42(+3.08%) |
Mar 09, 2020 | 14.50 | 14.63 | 13.52 | 13.59 | 2,013,836 | -1.67(-10.97%) |
Mar 06, 2020 | 15.08 | 15.30 | 15.00 | 15.26 | 1,058,089 | -0.08(-0.50%) |
Mar 05, 2020 | 15.35 | 15.51 | 15.21 | 15.34 | 1,965,652 | -0.20(-1.26%) |
Mar 04, 2020 | 15.28 | 15.54 | 15.25 | 15.53 | 1,032,681 | +0.41(+2.71%) |
Mar 03, 2020 | 15.35 | 15.58 | 15.10 | 15.12 | 1,867,541 | -0.23(-1.50%) |
Mar 02, 2020 | 14.86 | 15.42 | 14.77 | 15.35 | 1,512,778 | +0.54(+3.63%) |
Feb 28, 2020 | 15.21 | 15.36 | 14.69 | 14.82 | 1,709,851 | -0.61(-3.98%) |
Feb 27, 2020 | 15.73 | 15.77 | 15.42 | 15.43 | 1,121,636 | -0.44(-2.80%) |
Feb 26, 2020 | 15.97 | 16.11 | 15.88 | 15.88 | 809,608 | -0.09(-0.54%) |
Feb 25, 2020 | 16.20 | 16.28 | 15.94 | 15.96 | 902,012 | -0.21(-1.27%) |
Feb 24, 2020 | 16.19 | 16.33 | 16.15 | 16.17 | 691,077 | -0.29(-1.76%) |
Feb 21, 2020 | 16.55 | 16.60 | 16.41 | 16.46 | 486,538 | -0.13(-0.77%) |
Feb 20, 2020 | 16.62 | 16.69 | 16.54 | 16.58 | 512,321 | -0.06(-0.36%) |
Feb 19, 2020 | 16.70 | 16.70 | 16.62 | 16.64 | 603,409 | -0.01(-0.05%) |
Feb 18, 2020 | 16.65 | 16.82 | 16.64 | 16.65 | 570,519 | -0.03(-0.20%) |
Feb 14, 2020 | 16.72 | 16.73 | 16.58 | 16.69 | 312,180 | +0.00(+0.00%) |
Feb 13, 2020 | 16.79 | 16.82 | 16.65 | 16.69 | 415,822 | -0.10(-0.62%) |
Feb 12, 2020 | 16.81 | 16.88 | 16.71 | 16.79 | 570,309 | +0.04(+0.25%) |
Feb 11, 2020 | 16.93 | 16.93 | 16.72 | 16.75 | 514,656 | -0.09(-0.55%) |
Feb 10, 2020 | 16.85 | 16.90 | 16.80 | 16.84 | 536,930 | -0.01(-0.05%) |
Feb 07, 2020 | 16.82 | 16.88 | 16.69 | 16.85 | 736,709 | -0.03(-0.15%) |
Feb 06, 2020 | 16.74 | 17.02 | 16.74 | 16.88 | 772,009 | +0.11(+0.66%) |
Feb 05, 2020 | 16.73 | 16.80 | 16.66 | 16.77 | 633,447 | +0.14(+0.82%) |
Feb 04, 2020 | 16.63 | 16.70 | 16.54 | 16.63 | 681,616 | +0.12(+0.72%) |
Feb 03, 2020 | 16.63 | 16.75 | 16.51 | 16.51 | 782,377 | -0.08(-0.51%) |
Jan 31, 2020 | 16.81 | 16.81 | 16.54 | 16.60 | 426,726 | -0.22(-1.31%) |
Jan 30, 2020 | 16.75 | 16.83 | 16.63 | 16.82 | 504,751 | -0.01(-0.05%) |
Jan 29, 2020 | 16.97 | 17.06 | 16.82 | 16.82 | 481,085 | -0.19(-1.10%) |
Jan 28, 2020 | 17.07 | 17.10 | 16.97 | 17.01 | 373,676 | -0.02(-0.10%) |
Jan 27, 2020 | 16.73 | 17.07 | 16.71 | 17.03 | 658,372 | +0.17(+1.01%) |
Jan 24, 2020 | 16.93 | 16.94 | 16.82 | 16.86 | 416,487 | -0.04(-0.25%) |
Jan 23, 2020 | 16.88 | 16.91 | 16.83 | 16.90 | 455,979 | +0.01(+0.05%) |
Jan 22, 2020 | 17.04 | 17.09 | 16.88 | 16.89 | 665,982 | -0.12(-0.70%) |
Jan 21, 2020 | 17.26 | 17.36 | 16.96 | 17.01 | 981,628 | -0.34(-1.96%) |
Jan 17, 2020 | 17.18 | 17.36 | 17.14 | 17.35 | 738,121 | +0.18(+1.04%) |
Jan 16, 2020 | 17.06 | 17.22 | 17.03 | 17.17 | 450,946 | +0.15(+0.90%) |
Jan 15, 2020 | 16.84 | 17.22 | 16.83 | 17.02 | 516,982 | +0.21(+1.26%) |
Jan 14, 2020 | 17.04 | 17.11 | 16.76 | 16.81 | 1,136,892 | -0.30(-1.74%) |
Jan 13, 2020 | 17.09 | 17.18 | 16.93 | 17.11 | 1,015,261 | -0.03(-0.15%) |
Jan 10, 2020 | 17.22 | 17.31 | 17.13 | 17.13 | 706,499 | -0.05(-0.30%) |
Jan 09, 2020 | 17.28 | 17.31 | 17.17 | 17.18 | 550,177 | -0.08(-0.49%) |
Jan 08, 2020 | 17.39 | 17.46 | 17.25 | 17.27 | 481,992 | -0.17(-0.97%) |
Jan 07, 2020 | 17.22 | 17.45 | 17.21 | 17.44 | 467,048 | +0.18(+1.03%) |
Jan 06, 2020 | 17.29 | 17.33 | 17.19 | 17.26 | 387,419 | +0.00(+0.00%) |
Jan 03, 2020 | 17.13 | 17.28 | 17.13 | 17.26 | 298,021 | +0.03(+0.15%) |