Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.08 | 14.10 | 13.89 | 13.99 | 1,634,776 | -0.04(-0.30%) |
Mar 30, 2020 | 13.97 | 14.07 | 13.84 | 14.04 | 785,045 | +0.16(+1.16%) |
Mar 27, 2020 | 14.05 | 14.05 | 13.76 | 13.88 | 937,108 | -0.02(-0.12%) |
Mar 26, 2020 | 13.45 | 14.17 | 13.45 | 13.89 | 794,351 | +0.39(+2.88%) |
Mar 25, 2020 | 13.13 | 13.67 | 13.13 | 13.51 | 2,341,060 | +0.31(+2.37%) |
Mar 24, 2020 | 12.80 | 13.41 | 12.58 | 13.19 | 2,174,117 | +0.47(+3.72%) |
Mar 23, 2020 | 12.83 | 12.90 | 12.59 | 12.72 | 1,450,512 | -0.14(-1.11%) |
Mar 20, 2020 | 12.94 | 13.21 | 12.81 | 12.86 | 1,675,746 | -0.25(-1.92%) |
Mar 19, 2020 | 13.22 | 13.50 | 13.06 | 13.11 | 785,462 | -0.37(-2.74%) |
Mar 18, 2020 | 13.77 | 13.96 | 13.01 | 13.48 | 3,020,215 | -0.81(-5.65%) |
Mar 17, 2020 | 14.06 | 14.29 | 13.92 | 14.29 | 1,688,359 | +0.25(+1.80%) |
Mar 16, 2020 | 14.18 | 14.36 | 13.85 | 14.04 | 1,667,559 | -0.55(-3.75%) |
Mar 13, 2020 | 14.61 | 14.68 | 14.47 | 14.59 | 1,309,979 | +0.16(+1.11%) |
Mar 12, 2020 | 14.54 | 14.79 | 13.90 | 14.43 | 3,077,402 | -0.60(-3.97%) |
Mar 11, 2020 | 15.13 | 15.15 | 14.98 | 15.02 | 1,969,566 | -0.29(-1.92%) |
Mar 10, 2020 | 15.41 | 15.41 | 15.17 | 15.32 | 1,516,628 | +0.10(+0.66%) |
Mar 09, 2020 | 15.23 | 15.43 | 15.10 | 15.22 | 642,210 | -0.58(-3.67%) |
Mar 06, 2020 | 15.83 | 15.86 | 15.73 | 15.80 | 656,595 | -0.16(-1.00%) |
Mar 05, 2020 | 16.02 | 16.04 | 15.96 | 15.96 | 612,728 | -0.13(-0.84%) |
Mar 04, 2020 | 16.02 | 16.12 | 16.02 | 16.09 | 476,916 | +0.15(+0.95%) |
Mar 03, 2020 | 15.96 | 16.03 | 15.93 | 15.94 | 1,801,264 | +0.01(+0.05%) |
Mar 02, 2020 | 15.85 | 15.94 | 15.82 | 15.93 | 307,991 | +0.06(+0.37%) |
Feb 28, 2020 | 15.65 | 15.89 | 15.65 | 15.87 | 1,019,507 | +0.03(+0.21%) |
Feb 27, 2020 | 15.91 | 15.96 | 15.84 | 15.84 | 735,838 | -0.18(-1.15%) |
Feb 26, 2020 | 16.02 | 16.07 | 15.99 | 16.02 | 878,224 | +0.00(+0.00%) |
Feb 25, 2020 | 16.13 | 16.13 | 16.00 | 16.02 | 691,283 | -0.08(-0.47%) |
Feb 24, 2020 | 16.10 | 16.12 | 16.06 | 16.10 | 181,599 | -0.11(-0.67%) |
Feb 21, 2020 | 16.20 | 16.21 | 16.18 | 16.21 | 154,403 | +0.01(+0.05%) |
Feb 20, 2020 | 16.18 | 16.21 | 16.17 | 16.20 | 153,412 | +0.00(+0.00%) |
Feb 19, 2020 | 16.20 | 16.20 | 16.18 | 16.20 | 144,745 | +0.01(+0.05%) |
Feb 18, 2020 | 16.18 | 16.19 | 16.16 | 16.19 | 140,027 | +0.01(+0.05%) |
Feb 14, 2020 | 16.18 | 16.20 | 16.18 | 16.18 | 105,600 | +0.00(+0.00%) |
Feb 13, 2020 | 16.18 | 16.20 | 16.18 | 16.18 | 141,129 | -0.01(-0.05%) |
Feb 12, 2020 | 16.20 | 16.20 | 16.19 | 16.19 | 139,359 | +0.01(+0.05%) |
Feb 11, 2020 | 16.17 | 16.19 | 16.17 | 16.18 | 356,596 | +0.05(+0.31%) |
Feb 10, 2020 | 16.12 | 16.14 | 16.12 | 16.13 | 152,773 | +0.00(+0.00%) |
Feb 07, 2020 | 16.12 | 16.14 | 16.12 | 16.13 | 88,656 | +0.00(+0.00%) |
Feb 06, 2020 | 16.12 | 16.15 | 16.12 | 16.13 | 134,847 | +0.00(+0.00%) |
Feb 05, 2020 | 16.09 | 16.13 | 16.09 | 16.13 | 117,358 | +0.05(+0.31%) |
Feb 04, 2020 | 16.07 | 16.11 | 16.07 | 16.08 | 921,258 | +0.02(+0.10%) |
Feb 03, 2020 | 16.07 | 16.08 | 16.04 | 16.07 | 632,530 | +0.03(+0.16%) |
Jan 31, 2020 | 16.08 | 16.08 | 16.04 | 16.04 | 442,328 | -0.03(-0.21%) |
Jan 30, 2020 | 16.08 | 16.09 | 16.06 | 16.07 | 259,665 | -0.02(-0.10%) |
Jan 29, 2020 | 16.11 | 16.11 | 16.07 | 16.09 | 142,914 | +0.02(+0.10%) |
Jan 28, 2020 | 16.04 | 16.08 | 16.02 | 16.07 | 173,585 | +0.08(+0.52%) |
Jan 27, 2020 | 15.98 | 16.01 | 15.97 | 15.99 | 673,460 | -0.06(-0.37%) |
Jan 24, 2020 | 16.11 | 16.11 | 16.03 | 16.05 | 1,303,955 | -0.06(-0.36%) |
Jan 23, 2020 | 16.10 | 16.13 | 16.09 | 16.11 | 204,772 | -0.01(-0.05%) |
Jan 22, 2020 | 16.12 | 16.13 | 16.11 | 16.12 | 301,696 | -0.02(-0.10%) |
Jan 21, 2020 | 16.15 | 16.15 | 16.12 | 16.13 | 372,095 | -0.01(-0.04%) |
Jan 17, 2020 | 16.16 | 16.16 | 16.13 | 16.14 | 103,667 | -0.01(-0.05%) |
Jan 16, 2020 | 16.13 | 16.15 | 16.12 | 16.15 | 334,711 | +0.02(+0.10%) |
Jan 15, 2020 | 16.13 | 16.14 | 16.12 | 16.13 | 146,910 | +0.00(+0.00%) |
Jan 14, 2020 | 16.12 | 16.14 | 16.11 | 16.13 | 441,406 | +0.01(+0.05%) |
Jan 13, 2020 | 16.10 | 16.12 | 16.10 | 16.12 | 142,483 | +0.01(+0.05%) |
Jan 10, 2020 | 16.11 | 16.11 | 16.09 | 16.11 | 339,012 | +0.00(+0.00%) |
Jan 09, 2020 | 16.11 | 16.11 | 16.09 | 16.11 | 163,686 | +0.02(+0.16%) |
Jan 08, 2020 | 16.08 | 16.10 | 16.07 | 16.09 | 203,639 | +0.01(+0.05%) |
Jan 07, 2020 | 16.12 | 16.12 | 16.08 | 16.08 | 215,757 | -0.03(-0.21%) |
Jan 06, 2020 | 16.10 | 16.11 | 16.10 | 16.11 | 558,612 | +0.00(+0.00%) |
Jan 03, 2020 | 16.08 | 16.11 | 16.08 | 16.11 | 1,128,127 | +0.02(+0.16%) |