Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.84 | 12.16 | 10.84 | 11.84 | 11,875 | +1.28(+12.10%) |
Mar 30, 2020 | 11.34 | 11.38 | 10.56 | 10.56 | 12,188 | -0.74(-6.52%) |
Mar 27, 2020 | 11.65 | 11.65 | 10.75 | 11.30 | 33,788 | -0.32(-2.75%) |
Mar 26, 2020 | 11.06 | 11.89 | 10.93 | 11.62 | 24,951 | +0.42(+3.78%) |
Mar 25, 2020 | 10.01 | 11.27 | 9.728 | 11.20 | 58,559 | +1.39(+14.20%) |
Mar 24, 2020 | 9.388 | 10.27 | 9.388 | 9.803 | 7,545 | +0.52(+5.63%) |
Mar 23, 2020 | 9.287 | 9.716 | 9.032 | 9.281 | 33,879 | -0.49(-5.04%) |
Mar 20, 2020 | 10.55 | 10.73 | 9.014 | 9.774 | 34,478 | +0.01(+0.06%) |
Mar 19, 2020 | 9.600 | 9.960 | 6.671 | 9.768 | 55,232 | +0.17(+1.75%) |
Mar 18, 2020 | 10.16 | 10.44 | 8.846 | 9.600 | 32,356 | -1.09(-10.16%) |
Mar 17, 2020 | 10.45 | 11.47 | 9.432 | 10.69 | 50,645 | +0.10(+0.96%) |
Mar 16, 2020 | 13.34 | 13.34 | 5.801 | 10.58 | 48,943 | -3.05(-22.36%) |
Mar 13, 2020 | 13.40 | 14.19 | 13.40 | 13.63 | 13,274 | +0.49(+3.71%) |
Mar 12, 2020 | 13.92 | 13.92 | 13.07 | 13.14 | 38,100 | -0.93(-6.58%) |
Mar 11, 2020 | 14.21 | 14.21 | 13.99 | 14.07 | 14,703 | +0.35(+2.57%) |
Mar 10, 2020 | 14.55 | 14.83 | 13.53 | 13.72 | 48,129 | -0.70(-4.83%) |
Mar 09, 2020 | 14.79 | 14.79 | 14.27 | 14.41 | 39,012 | -0.57(-3.83%) |
Mar 06, 2020 | 14.58 | 15.00 | 14.58 | 14.99 | 12,584 | +0.03(+0.18%) |
Mar 05, 2020 | 14.94 | 15.08 | 14.94 | 14.96 | 4,790 | -0.02(-0.14%) |
Mar 04, 2020 | 14.91 | 15.22 | 14.86 | 14.98 | 9,553 | +0.14(+0.97%) |
Mar 03, 2020 | 14.96 | 15.06 | 14.84 | 14.84 | 3,558 | -0.09(-0.63%) |
Mar 02, 2020 | 14.74 | 15.08 | 14.68 | 14.93 | 23,055 | +0.39(+2.69%) |
Feb 28, 2020 | 14.58 | 15.09 | 14.53 | 14.54 | 61,026 | -0.27(-1.82%) |
Feb 27, 2020 | 14.90 | 15.08 | 14.55 | 14.81 | 31,157 | -0.39(-2.54%) |
Feb 26, 2020 | 15.15 | 15.25 | 15.10 | 15.20 | 19,698 | +0.10(+0.67%) |
Feb 25, 2020 | 15.06 | 15.10 | 14.95 | 15.10 | 16,186 | +0.00(+0.00%) |
Feb 24, 2020 | 15.05 | 15.25 | 15.01 | 15.10 | 10,995 | -0.03(-0.19%) |
Feb 21, 2020 | 15.30 | 15.30 | 15.13 | 15.13 | 4,690 | +0.00(+0.02%) |
Feb 20, 2020 | 15.08 | 15.20 | 14.99 | 15.12 | 4,537 | +0.10(+0.68%) |
Feb 19, 2020 | 15.02 | 15.10 | 15.02 | 15.02 | 7,558 | +0.02(+0.16%) |
Feb 18, 2020 | 14.97 | 15.10 | 14.97 | 15.00 | 7,527 | +0.10(+0.65%) |
Feb 14, 2020 | 14.90 | 14.94 | 14.90 | 14.90 | 2,084 | -0.03(-0.22%) |
Feb 13, 2020 | 14.91 | 14.94 | 14.90 | 14.94 | 9,471 | +0.04(+0.26%) |
Feb 12, 2020 | 14.92 | 14.96 | 14.90 | 14.90 | 13,929 | -0.02(-0.14%) |
Feb 11, 2020 | 14.91 | 14.92 | 14.90 | 14.92 | 4,914 | +0.03(+0.21%) |
Feb 10, 2020 | 14.94 | 14.94 | 14.89 | 14.89 | 17,339 | -0.05(-0.35%) |
Feb 07, 2020 | 14.89 | 14.95 | 14.89 | 14.94 | 5,038 | +0.08(+0.51%) |
Feb 06, 2020 | 14.92 | 14.92 | 14.85 | 14.86 | 9,600 | +0.03(+0.19%) |
Feb 05, 2020 | 14.85 | 14.92 | 14.82 | 14.83 | 16,684 | -0.10(-0.66%) |
Feb 04, 2020 | 14.85 | 14.95 | 14.84 | 14.93 | 6,719 | +0.08(+0.55%) |
Feb 03, 2020 | 14.82 | 14.89 | 14.79 | 14.85 | 5,534 | +0.07(+0.45%) |
Jan 31, 2020 | 14.83 | 14.95 | 14.75 | 14.78 | 14,245 | -0.05(-0.34%) |
Jan 30, 2020 | 14.76 | 14.83 | 14.76 | 14.83 | 1,355 | +0.03(+0.21%) |
Jan 29, 2020 | 14.78 | 14.82 | 14.78 | 14.80 | 4,139 | -0.05(-0.31%) |
Jan 28, 2020 | 14.73 | 14.86 | 14.71 | 14.85 | 19,208 | +0.13(+0.89%) |
Jan 27, 2020 | 14.67 | 14.73 | 14.63 | 14.72 | 29,416 | +0.01(+0.08%) |
Jan 24, 2020 | 14.85 | 14.85 | 14.71 | 14.71 | 14,708 | -0.13(-0.90%) |
Jan 23, 2020 | 14.85 | 14.85 | 14.80 | 14.84 | 12,791 | +0.02(+0.11%) |
Jan 22, 2020 | 14.96 | 14.96 | 14.82 | 14.82 | 24,855 | -0.17(-1.12%) |
Jan 21, 2020 | 14.89 | 15.03 | 14.86 | 14.99 | 45,114 | +0.12(+0.84%) |
Jan 17, 2020 | 14.83 | 14.88 | 14.82 | 14.87 | 18,385 | +0.04(+0.27%) |
Jan 16, 2020 | 14.76 | 14.83 | 14.75 | 14.83 | 10,218 | +0.06(+0.43%) |
Jan 15, 2020 | 14.78 | 14.78 | 14.76 | 14.76 | 3,673 | +0.01(+0.10%) |
Jan 14, 2020 | 14.80 | 14.80 | 14.73 | 14.75 | 5,090 | -0.04(-0.29%) |
Jan 13, 2020 | 14.75 | 14.81 | 14.75 | 14.79 | 7,504 | +0.06(+0.39%) |
Jan 10, 2020 | 14.78 | 14.78 | 14.65 | 14.73 | 8,754 | +0.06(+0.38%) |
Jan 09, 2020 | 14.69 | 14.80 | 14.68 | 14.68 | 18,691 | +0.04(+0.24%) |
Jan 08, 2020 | 14.69 | 14.73 | 14.63 | 14.64 | 10,068 | -0.09(-0.61%) |
Jan 07, 2020 | 14.73 | 14.75 | 14.66 | 14.73 | 11,274 | +0.04(+0.26%) |
Jan 06, 2020 | 14.72 | 14.72 | 14.65 | 14.69 | 5,669 | +0.02(+0.12%) |
Jan 03, 2020 | 14.63 | 14.71 | 14.62 | 14.68 | 14,708 | +0.01(+0.07%) |