Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.70 | 14.81 | 14.25 | 14.40 | 336,253 | -0.37(-2.51%) |
Mar 30, 2020 | 14.13 | 14.77 | 13.72 | 14.77 | 278,850 | +0.87(+6.26%) |
Mar 27, 2020 | 14.58 | 14.98 | 13.79 | 13.90 | 293,200 | -1.13(-7.52%) |
Mar 26, 2020 | 14.34 | 15.11 | 14.34 | 15.03 | 283,342 | +0.73(+5.10%) |
Mar 25, 2020 | 14.08 | 14.59 | 13.64 | 14.30 | 322,740 | +0.17(+1.20%) |
Mar 24, 2020 | 13.87 | 14.18 | 13.55 | 14.13 | 397,180 | +0.61(+4.51%) |
Mar 23, 2020 | 13.26 | 13.53 | 12.81 | 13.52 | 513,924 | +0.19(+1.43%) |
Mar 20, 2020 | 13.50 | 13.78 | 13.09 | 13.33 | 519,500 | -0.11(-0.82%) |
Mar 19, 2020 | 12.41 | 13.76 | 12.00 | 13.44 | 486,130 | +0.90(+7.18%) |
Mar 18, 2020 | 12.69 | 13.30 | 12.08 | 12.54 | 411,572 | -0.83(-6.21%) |
Mar 17, 2020 | 12.55 | 13.41 | 12.55 | 13.37 | 496,962 | +1.01(+8.17%) |
Mar 16, 2020 | 12.52 | 13.05 | 12.18 | 12.36 | 427,637 | -1.18(-8.71%) |
Mar 13, 2020 | 13.42 | 13.72 | 13.06 | 13.54 | 397,800 | +0.55(+4.23%) |
Mar 12, 2020 | 13.44 | 14.09 | 12.88 | 12.99 | 430,867 | -1.26(-8.84%) |
Mar 11, 2020 | 14.70 | 14.81 | 14.14 | 14.25 | 274,830 | -0.75(-5.00%) |
Mar 10, 2020 | 14.74 | 15.23 | 14.28 | 15.00 | 327,949 | +0.58(+4.02%) |
Mar 09, 2020 | 15.08 | 15.25 | 14.38 | 14.42 | 353,491 | -1.26(-8.04%) |
Mar 06, 2020 | 15.53 | 15.77 | 15.28 | 15.68 | 264,400 | -0.35(-2.18%) |
Mar 05, 2020 | 16.15 | 16.28 | 15.92 | 16.03 | 251,093 | -0.42(-2.55%) |
Mar 04, 2020 | 16.12 | 16.48 | 15.99 | 16.45 | 195,501 | +0.41(+2.56%) |
Mar 03, 2020 | 16.26 | 16.57 | 15.91 | 16.04 | 205,561 | -0.20(-1.23%) |
Mar 02, 2020 | 15.36 | 16.25 | 15.32 | 16.24 | 291,934 | +0.72(+4.64%) |
Feb 28, 2020 | 15.67 | 15.78 | 15.23 | 15.52 | 359,600 | -0.50(-3.12%) |
Feb 27, 2020 | 16.48 | 16.71 | 16.00 | 16.02 | 196,263 | -0.63(-3.78%) |
Feb 26, 2020 | 16.63 | 16.88 | 16.54 | 16.65 | 132,587 | +0.05(+0.30%) |
Feb 25, 2020 | 16.92 | 16.99 | 16.60 | 16.60 | 141,246 | -0.31(-1.83%) |
Feb 24, 2020 | 16.95 | 17.09 | 15.52 | 16.91 | 126,758 | -0.30(-1.74%) |
Feb 21, 2020 | 17.25 | 17.26 | 17.12 | 17.21 | 113,000 | -0.03(-0.17%) |
Feb 20, 2020 | 17.06 | 17.25 | 17.06 | 17.24 | 110,138 | +0.15(+0.88%) |
Feb 19, 2020 | 17.17 | 17.26 | 16.98 | 17.09 | 102,944 | -0.06(-0.35%) |
Feb 18, 2020 | 17.09 | 17.18 | 16.28 | 17.15 | 114,321 | +0.00(+0.00%) |
Feb 14, 2020 | 17.30 | 17.30 | 16.60 | 17.15 | 121,700 | -0.15(-0.87%) |
Feb 13, 2020 | 17.26 | 17.32 | 17.20 | 17.30 | 123,996 | +0.00(+0.00%) |
Feb 12, 2020 | 17.34 | 17.34 | 17.10 | 17.30 | 112,512 | +0.00(+0.00%) |
Feb 11, 2020 | 17.25 | 17.30 | 17.20 | 17.30 | 101,103 | +0.07(+0.41%) |
Feb 10, 2020 | 17.26 | 17.30 | 16.62 | 17.23 | 108,920 | -0.06(-0.35%) |
Feb 07, 2020 | 17.24 | 17.31 | 17.24 | 17.29 | 133,300 | +0.03(+0.17%) |
Feb 06, 2020 | 17.10 | 17.34 | 17.08 | 17.26 | 210,796 | +0.07(+0.41%) |
Feb 05, 2020 | 17.05 | 17.19 | 17.00 | 17.19 | 328,168 | +0.21(+1.24%) |
Feb 04, 2020 | 17.00 | 17.07 | 16.96 | 16.98 | 220,911 | +0.00(+0.00%) |
Feb 03, 2020 | 16.87 | 17.02 | 16.82 | 16.98 | 222,793 | +0.21(+1.25%) |
Jan 31, 2020 | 17.00 | 17.17 | 16.51 | 16.77 | 239,200 | -0.15(-0.89%) |
Jan 30, 2020 | 16.73 | 16.98 | 16.73 | 16.92 | 142,604 | +0.14(+0.83%) |
Jan 29, 2020 | 16.82 | 16.92 | 16.75 | 16.78 | 134,175 | -0.04(-0.24%) |
Jan 28, 2020 | 16.84 | 16.95 | 16.74 | 16.82 | 114,099 | +0.03(+0.18%) |
Jan 27, 2020 | 16.68 | 16.90 | 16.68 | 16.79 | 119,401 | -0.06(-0.36%) |
Jan 24, 2020 | 16.90 | 16.96 | 16.79 | 16.85 | 115,100 | -0.03(-0.18%) |
Jan 23, 2020 | 16.83 | 16.98 | 16.79 | 16.88 | 129,618 | +0.00(+0.00%) |
Jan 22, 2020 | 16.82 | 16.88 | 16.79 | 16.88 | 122,729 | +0.09(+0.54%) |
Jan 21, 2020 | 16.78 | 16.98 | 16.77 | 16.79 | 92,959 | -0.09(-0.53%) |
Jan 17, 2020 | 17.00 | 17.00 | 16.85 | 16.88 | 180,400 | -0.04(-0.24%) |
Jan 16, 2020 | 16.92 | 17.00 | 16.88 | 16.92 | 202,998 | +0.09(+0.53%) |
Jan 15, 2020 | 16.84 | 16.95 | 16.77 | 16.83 | 175,265 | -0.03(-0.18%) |
Jan 14, 2020 | 16.79 | 16.96 | 16.73 | 16.86 | 162,047 | +0.03(+0.18%) |
Jan 13, 2020 | 16.82 | 16.87 | 16.53 | 16.83 | 109,446 | +0.02(+0.12%) |
Jan 10, 2020 | 16.83 | 16.92 | 16.70 | 16.81 | 177,600 | -0.02(-0.09%) |
Jan 09, 2020 | 16.87 | 16.99 | 16.80 | 16.82 | 130,624 | +0.04(+0.27%) |
Jan 08, 2020 | 16.69 | 16.87 | 16.69 | 16.78 | 176,843 | +0.07(+0.42%) |
Jan 07, 2020 | 16.78 | 16.80 | 16.69 | 16.71 | 148,330 | -0.16(-0.95%) |
Jan 06, 2020 | 16.86 | 16.93 | 16.74 | 16.87 | 169,903 | -0.08(-0.47%) |
Jan 03, 2020 | 16.77 | 17.00 | 16.56 | 16.95 | 180,700 | +0.01(+0.06%) |