Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.76 | 13.08 | 11.99 | 12.60 | 373,567 | -0.29(-2.27%) |
Mar 30, 2020 | 12.25 | 12.96 | 11.86 | 12.90 | 207,941 | +0.80(+6.60%) |
Mar 27, 2020 | 11.50 | 12.69 | 11.47 | 12.10 | 192,698 | +0.12(+1.04%) |
Mar 26, 2020 | 11.31 | 11.97 | 11.24 | 11.97 | 205,063 | +0.81(+7.23%) |
Mar 25, 2020 | 11.30 | 11.56 | 11.02 | 11.17 | 287,589 | -0.16(-1.41%) |
Mar 24, 2020 | 11.13 | 11.52 | 10.75 | 11.33 | 217,888 | +0.59(+5.45%) |
Mar 23, 2020 | 10.00 | 10.74 | 9.419 | 10.74 | 264,420 | +0.95(+9.69%) |
Mar 20, 2020 | 9.747 | 10.35 | 9.632 | 9.791 | 351,231 | +0.04(+0.36%) |
Mar 19, 2020 | 8.204 | 10.20 | 8.204 | 9.756 | 367,239 | +1.72(+21.41%) |
Mar 18, 2020 | 10.60 | 10.76 | 8.026 | 8.035 | 253,427 | -3.05(-27.52%) |
Mar 17, 2020 | 10.47 | 11.31 | 10.000 | 11.09 | 381,653 | +0.80(+7.76%) |
Mar 16, 2020 | 10.52 | 10.87 | 10.28 | 10.29 | 174,337 | -1.34(-11.52%) |
Mar 13, 2020 | 11.59 | 11.77 | 10.93 | 11.63 | 240,731 | +0.49(+4.38%) |
Mar 12, 2020 | 11.41 | 11.63 | 10.96 | 11.14 | 212,891 | -1.07(-8.79%) |
Mar 11, 2020 | 12.59 | 12.59 | 12.13 | 12.21 | 137,116 | -0.63(-4.90%) |
Mar 10, 2020 | 13.23 | 13.28 | 12.40 | 12.84 | 173,799 | -0.15(-1.16%) |
Mar 09, 2020 | 13.31 | 13.75 | 12.64 | 12.99 | 163,609 | -1.07(-7.63%) |
Mar 06, 2020 | 14.31 | 14.37 | 13.67 | 14.07 | 134,516 | -0.54(-3.70%) |
Mar 05, 2020 | 14.58 | 14.90 | 14.28 | 14.61 | 127,348 | -0.24(-1.61%) |
Mar 04, 2020 | 14.28 | 14.92 | 14.28 | 14.85 | 206,803 | +0.61(+4.30%) |
Mar 03, 2020 | 14.51 | 15.03 | 14.15 | 14.23 | 134,687 | -0.22(-1.53%) |
Mar 02, 2020 | 14.77 | 14.95 | 14.27 | 14.46 | 125,581 | -0.13(-0.91%) |
Feb 28, 2020 | 14.18 | 14.66 | 13.95 | 14.59 | 235,770 | +0.01(+0.06%) |
Feb 27, 2020 | 14.86 | 15.17 | 14.57 | 14.58 | 184,831 | -0.54(-3.58%) |
Feb 26, 2020 | 15.88 | 15.98 | 15.10 | 15.12 | 156,942 | -0.51(-3.23%) |
Feb 25, 2020 | 16.69 | 16.74 | 15.61 | 15.63 | 386,002 | -1.08(-6.48%) |
Feb 24, 2020 | 17.08 | 17.19 | 16.60 | 16.71 | 217,257 | -0.32(-1.88%) |
Feb 21, 2020 | 15.78 | 17.58 | 15.09 | 17.03 | 712,836 | +2.93(+20.75%) |
Feb 20, 2020 | 13.98 | 14.19 | 13.69 | 14.10 | 96,142 | +0.15(+1.08%) |
Feb 19, 2020 | 13.99 | 14.00 | 13.86 | 13.95 | 75,116 | +0.14(+1.03%) |
Feb 18, 2020 | 13.53 | 13.85 | 13.45 | 13.81 | 216,354 | +0.34(+2.50%) |
Feb 14, 2020 | 13.48 | 13.55 | 13.30 | 13.47 | 35,179 | +0.01(+0.07%) |
Feb 13, 2020 | 13.13 | 13.46 | 13.13 | 13.46 | 34,437 | +0.27(+2.02%) |
Feb 12, 2020 | 12.98 | 13.26 | 12.90 | 13.20 | 145,779 | +0.29(+2.27%) |
Feb 11, 2020 | 13.13 | 13.13 | 12.90 | 12.90 | 83,551 | -0.13(-1.02%) |
Feb 10, 2020 | 13.09 | 13.31 | 12.94 | 13.04 | 70,566 | -0.10(-0.74%) |
Feb 07, 2020 | 13.61 | 13.74 | 13.06 | 13.13 | 185,143 | -0.51(-3.77%) |
Feb 06, 2020 | 13.53 | 13.68 | 13.40 | 13.65 | 50,616 | +0.13(+0.98%) |
Feb 05, 2020 | 13.36 | 13.54 | 13.17 | 13.52 | 167,953 | +0.27(+2.06%) |
Feb 04, 2020 | 13.05 | 13.30 | 13.05 | 13.24 | 38,816 | +0.23(+1.79%) |
Feb 03, 2020 | 13.23 | 13.30 | 12.98 | 13.01 | 48,799 | -0.14(-1.04%) |
Jan 31, 2020 | 13.38 | 13.45 | 13.03 | 13.15 | 103,233 | -0.26(-1.91%) |
Jan 30, 2020 | 13.44 | 13.53 | 13.23 | 13.40 | 71,024 | -0.04(-0.26%) |
Jan 29, 2020 | 13.33 | 13.52 | 13.30 | 13.44 | 102,747 | +0.06(+0.46%) |
Jan 28, 2020 | 13.16 | 13.43 | 13.14 | 13.38 | 63,369 | +0.18(+1.40%) |
Jan 27, 2020 | 13.08 | 13.31 | 12.94 | 13.19 | 64,252 | -0.02(-0.13%) |
Jan 24, 2020 | 13.33 | 13.40 | 13.17 | 13.21 | 72,343 | +0.00(+0.00%) |
Jan 23, 2020 | 13.32 | 13.36 | 13.17 | 13.21 | 73,971 | -0.11(-0.79%) |
Jan 22, 2020 | 13.19 | 13.42 | 13.19 | 13.31 | 100,141 | +0.16(+1.24%) |
Jan 21, 2020 | 13.01 | 13.23 | 12.95 | 13.15 | 94,800 | +0.09(+0.71%) |
Jan 17, 2020 | 13.30 | 13.30 | 13.04 | 13.06 | 109,025 | -0.14(-1.03%) |
Jan 16, 2020 | 13.20 | 13.36 | 13.17 | 13.19 | 91,158 | +0.06(+0.44%) |
Jan 15, 2020 | 12.95 | 13.23 | 12.95 | 13.14 | 70,904 | +0.16(+1.22%) |
Jan 14, 2020 | 13.15 | 13.21 | 12.97 | 12.98 | 54,007 | -0.20(-1.54%) |
Jan 13, 2020 | 13.06 | 13.21 | 13.03 | 13.18 | 42,834 | +0.10(+0.74%) |
Jan 10, 2020 | 13.34 | 13.60 | 13.01 | 13.08 | 69,617 | -0.24(-1.82%) |
Jan 09, 2020 | 13.32 | 13.49 | 13.32 | 13.33 | 37,293 | +0.05(+0.36%) |
Jan 08, 2020 | 13.20 | 13.36 | 13.15 | 13.28 | 300,051 | +0.03(+0.20%) |
Jan 07, 2020 | 13.31 | 13.38 | 13.22 | 13.25 | 48,835 | -0.13(-0.99%) |
Jan 06, 2020 | 13.20 | 13.41 | 13.20 | 13.38 | 55,139 | +0.12(+0.93%) |
Jan 03, 2020 | 13.13 | 13.35 | 13.13 | 13.26 | 64,279 | -0.04(-0.26%) |