Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.46 | 12.61 | 12.45 | 12.61 | 377 | +0.30(+2.45%) |
Mar 30, 2020 | 12.22 | 12.31 | 12.18 | 12.31 | 959 | -0.20(-1.56%) |
Mar 27, 2020 | 12.80 | 12.80 | 12.51 | 12.51 | 2,596 | -1.02(-7.52%) |
Mar 26, 2020 | 13.52 | 13.52 | 13.52 | 13.52 | 95 | +0.68(+5.33%) |
Mar 25, 2020 | 12.48 | 12.95 | 12.48 | 12.84 | 2,461 | +0.88(+7.38%) |
Mar 24, 2020 | 11.91 | 12.01 | 11.91 | 11.96 | 5,281 | +0.61(+5.40%) |
Mar 23, 2020 | 11.60 | 11.67 | 11.30 | 11.35 | 4,887 | -0.74(-6.09%) |
Mar 20, 2020 | 12.49 | 12.52 | 12.08 | 12.08 | 4,064 | -0.49(-3.89%) |
Mar 19, 2020 | 13.78 | 13.78 | 12.30 | 12.57 | 12,028 | -0.32(-2.51%) |
Mar 18, 2020 | 13.39 | 13.40 | 12.89 | 12.89 | 6,788 | -1.01(-7.29%) |
Mar 17, 2020 | 13.29 | 13.91 | 13.29 | 13.91 | 3,288 | +1.01(+7.87%) |
Mar 16, 2020 | 13.19 | 14.02 | 12.89 | 12.89 | 4,919 | -2.35(-15.42%) |
Mar 13, 2020 | 15.13 | 15.24 | 15.09 | 15.24 | 225 | +0.40(+2.68%) |
Mar 12, 2020 | 13.99 | 15.08 | 13.99 | 14.84 | 8,521 | -1.01(-6.37%) |
Mar 11, 2020 | 15.99 | 16.02 | 15.85 | 15.85 | 2,956 | -0.77(-4.65%) |
Mar 10, 2020 | 16.37 | 16.63 | 16.19 | 16.63 | 1,680 | +0.55(+3.42%) |
Mar 09, 2020 | 16.14 | 16.14 | 16.01 | 16.08 | 8,074 | -1.91(-10.61%) |
Mar 06, 2020 | 17.93 | 18.09 | 17.80 | 17.99 | 4,064 | -0.65(-3.48%) |
Mar 05, 2020 | 19.04 | 19.04 | 18.63 | 18.63 | 703 | -0.76(-3.94%) |
Mar 04, 2020 | 19.22 | 19.40 | 19.22 | 19.40 | 117 | +0.36(+1.90%) |
Mar 03, 2020 | 19.37 | 19.37 | 19.01 | 19.04 | 964 | +0.10(+0.54%) |
Mar 02, 2020 | 18.27 | 18.93 | 18.20 | 18.93 | 5,588 | +0.54(+2.96%) |
Feb 28, 2020 | 18.27 | 18.39 | 17.60 | 18.39 | 3,499 | -0.25(-1.35%) |
Feb 27, 2020 | 18.80 | 18.87 | 18.64 | 18.64 | 932 | -0.76(-3.90%) |
Feb 26, 2020 | 19.72 | 19.72 | 19.40 | 19.40 | 181 | -0.24(-1.23%) |
Feb 25, 2020 | 19.64 | 19.64 | 19.64 | 19.64 | 155 | -0.37(-1.87%) |
Feb 24, 2020 | 19.99 | 20.01 | 19.94 | 20.01 | 511 | -0.64(-3.10%) |
Feb 21, 2020 | 20.48 | 20.68 | 20.48 | 20.65 | 225 | -0.06(-0.30%) |
Feb 20, 2020 | 20.62 | 20.90 | 20.61 | 20.72 | 1,846 | -0.33(-1.55%) |
Feb 19, 2020 | 21.03 | 21.04 | 21.03 | 21.04 | 145 | -0.01(-0.03%) |
Feb 18, 2020 | 21.11 | 21.11 | 21.05 | 21.05 | 198 | -0.09(-0.44%) |
Feb 14, 2020 | 21.06 | 21.14 | 21.06 | 21.14 | 677 | +0.06(+0.26%) |
Feb 13, 2020 | 21.06 | 21.09 | 21.06 | 21.09 | 123 | -0.16(-0.76%) |
Feb 12, 2020 | 21.25 | 21.25 | 21.25 | 21.25 | 73 | +0.19(+0.88%) |
Feb 11, 2020 | 21.03 | 21.06 | 21.03 | 21.06 | 1,738 | +0.38(+1.85%) |
Feb 10, 2020 | 20.54 | 20.68 | 20.54 | 20.68 | 120 | +0.04(+0.21%) |
Feb 07, 2020 | 20.52 | 20.64 | 20.52 | 20.64 | 1,016 | -0.14(-0.67%) |
Feb 06, 2020 | 20.83 | 20.83 | 20.78 | 20.78 | 2,078 | -0.22(-1.03%) |
Feb 05, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | -0.02(-0.11%) |
Feb 04, 2020 | 21.01 | 21.05 | 21.01 | 21.02 | 593 | +0.22(+1.04%) |
Feb 03, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 14 | +0.40(+1.95%) |
Jan 31, 2020 | 20.51 | 20.51 | 20.41 | 20.41 | 451 | -0.42(-2.00%) |
Jan 30, 2020 | 20.79 | 20.82 | 20.75 | 20.82 | 643 | -0.23(-1.11%) |
Jan 29, 2020 | 21.06 | 21.06 | 21.06 | 21.06 | 112 | +0.22(+1.05%) |
Jan 28, 2020 | 20.84 | 20.84 | 20.84 | 20.84 | 65 | +0.46(+2.28%) |
Jan 27, 2020 | 20.37 | 20.37 | 20.37 | 20.37 | 519 | -0.59(-2.81%) |
Jan 24, 2020 | 21.14 | 21.26 | 20.96 | 20.96 | 1,241 | -0.18(-0.86%) |
Jan 23, 2020 | 20.99 | 21.14 | 20.99 | 21.14 | 540 | -0.21(-0.97%) |
Jan 22, 2020 | 21.35 | 21.35 | 21.35 | 21.35 | 259 | +0.13(+0.60%) |
Jan 21, 2020 | 21.21 | 21.25 | 21.21 | 21.22 | 514 | -0.23(-1.07%) |
Jan 17, 2020 | 21.45 | 21.45 | 21.45 | 21.45 | 112 | +0.39(+1.84%) |
Jan 16, 2020 | 21.07 | 21.07 | 21.07 | 21.07 | 60 | +0.41(+1.97%) |
Jan 15, 2020 | 20.73 | 20.73 | 20.66 | 20.66 | 789 | -0.12(-0.56%) |
Jan 14, 2020 | 20.78 | 20.78 | 20.78 | 20.78 | 342 | -0.10(-0.47%) |
Jan 13, 2020 | 20.75 | 20.87 | 20.75 | 20.87 | 907 | +0.15(+0.72%) |
Jan 10, 2020 | 20.73 | 20.73 | 20.73 | 20.73 | 112 | +0.08(+0.37%) |
Jan 09, 2020 | 20.65 | 20.65 | 20.65 | 20.65 | 126 | +0.04(+0.18%) |
Jan 08, 2020 | 20.51 | 20.61 | 20.51 | 20.61 | 705 | +0.21(+1.02%) |
Jan 07, 2020 | 20.41 | 20.41 | 20.40 | 20.40 | 281 | -0.21(-1.04%) |
Jan 06, 2020 | 20.58 | 20.69 | 20.58 | 20.62 | 1,560 | +0.06(+0.30%) |
Jan 03, 2020 | 20.56 | 20.56 | 20.56 | 20.56 | 112 | -0.10(-0.46%) |