Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.92 | 15.79 | 14.82 | 15.47 | 114,861 | +0.72(+4.88%) |
Mar 30, 2020 | 13.86 | 14.85 | 13.51 | 14.75 | 125,985 | +0.63(+4.45%) |
Mar 27, 2020 | 14.58 | 14.88 | 13.66 | 14.12 | 119,900 | -0.17(-1.17%) |
Mar 26, 2020 | 14.32 | 14.85 | 13.96 | 14.29 | 99,356 | +0.05(+0.35%) |
Mar 25, 2020 | 13.35 | 14.34 | 13.07 | 14.24 | 175,803 | +1.69(+13.47%) |
Mar 24, 2020 | 12.23 | 12.94 | 11.27 | 12.55 | 170,165 | +1.89(+17.73%) |
Mar 23, 2020 | 11.15 | 11.15 | 10.03 | 10.66 | 99,467 | +0.21(+2.01%) |
Mar 20, 2020 | 9.900 | 10.72 | 9.771 | 10.45 | 115,800 | +0.93(+9.77%) |
Mar 19, 2020 | 10.78 | 11.18 | 8.803 | 9.520 | 151,602 | -0.52(-5.18%) |
Mar 18, 2020 | 10.26 | 10.53 | 10.01 | 10.04 | 61,526 | -0.71(-6.60%) |
Mar 17, 2020 | 10.33 | 11.51 | 10.14 | 10.75 | 70,630 | -0.53(-4.70%) |
Mar 16, 2020 | 10.22 | 11.28 | 10.01 | 11.28 | 106,194 | +0.07(+0.62%) |
Mar 13, 2020 | 12.56 | 12.79 | 10.56 | 11.21 | 224,400 | -1.14(-9.23%) |
Mar 12, 2020 | 14.60 | 14.75 | 12.04 | 12.35 | 233,062 | -3.04(-19.75%) |
Mar 11, 2020 | 16.00 | 16.15 | 14.97 | 15.39 | 177,314 | -0.93(-5.67%) |
Mar 10, 2020 | 16.35 | 17.00 | 16.14 | 16.32 | 57,968 | -0.16(-1.00%) |
Mar 09, 2020 | 16.57 | 17.03 | 16.39 | 16.48 | 47,253 | -0.56(-3.29%) |
Mar 06, 2020 | 17.15 | 17.18 | 16.79 | 17.04 | 28,300 | -0.08(-0.47%) |
Mar 05, 2020 | 17.08 | 17.29 | 16.77 | 17.12 | 43,115 | -0.14(-0.81%) |
Mar 04, 2020 | 17.13 | 17.32 | 16.70 | 17.26 | 45,435 | +0.32(+1.89%) |
Mar 03, 2020 | 16.81 | 17.08 | 16.46 | 16.94 | 115,151 | +0.19(+1.13%) |
Mar 02, 2020 | 16.30 | 16.99 | 16.22 | 16.75 | 167,580 | +0.55(+3.40%) |
Feb 28, 2020 | 18.08 | 18.08 | 16.02 | 16.20 | 359,700 | -3.00(-15.62%) |
Feb 27, 2020 | 18.60 | 19.31 | 18.21 | 19.20 | 126,287 | +0.60(+3.23%) |
Feb 26, 2020 | 18.16 | 18.76 | 17.99 | 18.60 | 102,045 | +0.63(+3.51%) |
Feb 25, 2020 | 17.40 | 18.28 | 17.32 | 17.97 | 143,411 | +0.35(+1.96%) |
Feb 24, 2020 | 18.07 | 18.16 | 17.05 | 17.62 | 164,892 | -0.69(-3.74%) |
Feb 21, 2020 | 18.35 | 18.35 | 18.23 | 18.31 | 74,800 | +0.03(+0.16%) |
Feb 20, 2020 | 17.98 | 18.43 | 17.90 | 18.28 | 140,916 | +0.25(+1.37%) |
Feb 19, 2020 | 18.28 | 18.65 | 17.84 | 18.03 | 67,119 | +0.65(+3.76%) |
Feb 18, 2020 | 16.66 | 17.47 | 16.66 | 17.38 | 50,542 | +0.91(+5.53%) |
Feb 14, 2020 | 16.49 | 16.57 | 16.35 | 16.47 | 24,000 | +0.11(+0.67%) |
Feb 13, 2020 | 16.34 | 16.45 | 16.25 | 16.36 | 59,732 | -0.01(-0.06%) |
Feb 12, 2020 | 16.06 | 16.37 | 15.87 | 16.37 | 45,221 | +0.30(+1.87%) |
Feb 11, 2020 | 16.23 | 16.23 | 16.03 | 16.07 | 20,198 | -0.09(-0.56%) |
Feb 10, 2020 | 16.02 | 16.20 | 15.96 | 16.16 | 31,404 | +0.12(+0.75%) |
Feb 07, 2020 | 15.87 | 16.04 | 15.64 | 16.04 | 41,400 | +0.00(+0.00%) |
Feb 06, 2020 | 16.74 | 16.74 | 15.92 | 16.04 | 73,208 | -0.73(-4.35%) |
Feb 05, 2020 | 16.82 | 16.88 | 16.70 | 16.77 | 37,479 | +0.05(+0.30%) |
Feb 04, 2020 | 16.13 | 16.75 | 16.12 | 16.72 | 58,395 | +0.64(+4.00%) |
Feb 03, 2020 | 15.81 | 16.09 | 15.69 | 16.08 | 32,259 | +0.26(+1.63%) |
Jan 31, 2020 | 16.00 | 16.00 | 15.74 | 15.82 | 26,200 | -0.18(-1.12%) |
Jan 30, 2020 | 15.95 | 16.05 | 15.80 | 16.00 | 77,879 | +0.11(+0.69%) |
Jan 29, 2020 | 15.99 | 16.00 | 15.75 | 15.89 | 49,031 | -0.07(-0.44%) |
Jan 28, 2020 | 15.85 | 16.07 | 15.80 | 15.96 | 42,832 | +0.17(+1.08%) |
Jan 27, 2020 | 16.14 | 16.14 | 15.69 | 15.79 | 146,596 | -0.81(-4.88%) |
Jan 24, 2020 | 16.85 | 16.92 | 16.32 | 16.60 | 400,800 | -0.37(-2.18%) |
Jan 23, 2020 | 17.27 | 17.34 | 16.95 | 16.97 | 110,734 | -0.57(-3.25%) |
Jan 22, 2020 | 16.75 | 17.56 | 16.75 | 17.54 | 99,624 | +0.84(+5.03%) |
Jan 21, 2020 | 17.29 | 17.35 | 16.70 | 16.70 | 149,883 | -0.57(-3.27%) |
Jan 17, 2020 | 17.43 | 17.54 | 17.24 | 17.27 | 193,700 | +0.41(+2.40%) |
Jan 16, 2020 | 16.77 | 16.98 | 16.62 | 16.86 | 81,559 | +0.49(+2.99%) |
Jan 15, 2020 | 16.22 | 16.41 | 16.20 | 16.37 | 83,913 | +0.59(+3.74%) |
Jan 14, 2020 | 15.56 | 15.81 | 15.56 | 15.78 | 40,309 | +0.27(+1.74%) |
Jan 13, 2020 | 15.47 | 15.53 | 15.45 | 15.51 | 61,554 | +0.00(+0.00%) |
Jan 10, 2020 | 15.48 | 15.51 | 15.40 | 15.51 | 40,200 | +0.17(+1.11%) |
Jan 09, 2020 | 15.43 | 15.49 | 15.28 | 15.34 | 45,157 | +0.04(+0.26%) |
Jan 08, 2020 | 15.19 | 15.36 | 15.17 | 15.30 | 68,739 | +0.35(+2.34%) |
Jan 07, 2020 | 14.86 | 14.95 | 14.83 | 14.95 | 28,689 | +0.20(+1.36%) |
Jan 06, 2020 | 14.76 | 14.83 | 14.75 | 14.75 | 54,088 | +0.17(+1.17%) |
Jan 03, 2020 | 14.57 | 14.67 | 14.52 | 14.58 | 29,100 | +0.18(+1.25%) |