Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.94 | 13.08 | 12.78 | 12.78 | 16,050 | -0.16(-1.25%) |
Mar 30, 2020 | 12.70 | 13.12 | 12.70 | 12.94 | 18,627 | +0.28(+2.20%) |
Mar 27, 2020 | 12.77 | 12.77 | 12.51 | 12.66 | 9,097 | -0.05(-0.36%) |
Mar 26, 2020 | 11.93 | 12.71 | 11.93 | 12.71 | 29,929 | +0.42(+3.41%) |
Mar 25, 2020 | 11.94 | 12.34 | 11.94 | 12.29 | 29,974 | +0.13(+1.11%) |
Mar 24, 2020 | 11.08 | 12.19 | 11.08 | 12.15 | 65,249 | +0.55(+4.74%) |
Mar 23, 2020 | 11.08 | 11.69 | 11.08 | 11.60 | 123,394 | -0.24(-2.01%) |
Mar 20, 2020 | 12.12 | 12.36 | 11.60 | 11.84 | 418,501 | -0.25(-2.03%) |
Mar 19, 2020 | 12.27 | 12.40 | 11.87 | 12.08 | 82,077 | -0.62(-4.86%) |
Mar 18, 2020 | 12.66 | 12.87 | 12.35 | 12.70 | 69,722 | -0.36(-2.72%) |
Mar 17, 2020 | 13.06 | 13.06 | 12.97 | 13.06 | 17,091 | -0.05(-0.38%) |
Mar 16, 2020 | 13.27 | 13.42 | 13.09 | 13.11 | 73,184 | -0.84(-6.03%) |
Mar 13, 2020 | 13.81 | 13.95 | 13.67 | 13.95 | 52,312 | +0.42(+3.13%) |
Mar 12, 2020 | 13.79 | 13.85 | 13.06 | 13.53 | 85,934 | -0.74(-5.16%) |
Mar 11, 2020 | 14.31 | 14.33 | 14.26 | 14.26 | 3,816 | -0.29(-1.99%) |
Mar 10, 2020 | 14.47 | 14.55 | 14.38 | 14.55 | 25,519 | +0.19(+1.30%) |
Mar 09, 2020 | 14.28 | 14.52 | 13.26 | 14.36 | 43,080 | -0.77(-5.10%) |
Mar 06, 2020 | 15.16 | 15.18 | 15.08 | 15.14 | 134,951 | -0.19(-1.25%) |
Mar 05, 2020 | 15.46 | 15.46 | 15.33 | 15.33 | 15,516 | -0.18(-1.18%) |
Mar 04, 2020 | 15.68 | 15.68 | 15.42 | 15.51 | 3,917 | +0.11(+0.69%) |
Mar 03, 2020 | 15.44 | 15.47 | 15.40 | 15.40 | 43,601 | -0.01(-0.08%) |
Mar 02, 2020 | 15.23 | 15.55 | 15.21 | 15.42 | 83,642 | +0.22(+1.47%) |
Feb 28, 2020 | 15.26 | 15.36 | 15.01 | 15.19 | 126,349 | -0.24(-1.56%) |
Feb 27, 2020 | 15.53 | 15.56 | 15.43 | 15.43 | 18,026 | -0.28(-1.76%) |
Feb 26, 2020 | 15.76 | 15.79 | 15.71 | 15.71 | 15,847 | -0.01(-0.08%) |
Feb 25, 2020 | 15.92 | 15.92 | 15.72 | 15.72 | 13,117 | -0.17(-1.07%) |
Feb 24, 2020 | 16.19 | 16.19 | 15.89 | 15.89 | 18,559 | -0.19(-1.20%) |
Feb 21, 2020 | 16.10 | 16.12 | 16.07 | 16.09 | 4,059 | -0.06(-0.39%) |
Feb 20, 2020 | 16.25 | 16.25 | 16.09 | 16.15 | 32,612 | +0.01(+0.07%) |
Feb 19, 2020 | 16.13 | 16.17 | 16.13 | 16.14 | 3,831 | +0.02(+0.12%) |
Feb 18, 2020 | 16.15 | 16.15 | 16.07 | 16.12 | 12,127 | -0.02(-0.13%) |
Feb 14, 2020 | 16.14 | 16.14 | 16.12 | 16.14 | 4,820 | -0.00(-0.02%) |
Feb 13, 2020 | 16.15 | 16.30 | 16.12 | 16.14 | 42,314 | -0.01(-0.04%) |
Feb 12, 2020 | 16.11 | 16.18 | 16.09 | 16.15 | 925,388 | +0.01(+0.05%) |
Feb 11, 2020 | 16.15 | 16.16 | 16.13 | 16.14 | 8,677 | +0.06(+0.36%) |
Feb 10, 2020 | 16.09 | 16.09 | 16.07 | 16.08 | 8,791 | -0.00(-0.01%) |
Feb 07, 2020 | 16.22 | 16.26 | 16.06 | 16.08 | 150,199 | -0.02(-0.10%) |
Feb 06, 2020 | 16.14 | 16.23 | 16.04 | 16.10 | 171,757 | +0.04(+0.22%) |
Feb 05, 2020 | 16.11 | 16.18 | 16.02 | 16.06 | 97,505 | +0.07(+0.41%) |
Feb 04, 2020 | 16.00 | 16.00 | 15.98 | 16.00 | 2,227 | +0.05(+0.28%) |
Feb 03, 2020 | 15.95 | 15.97 | 15.95 | 15.95 | 7,586 | -0.01(-0.07%) |
Jan 31, 2020 | 16.06 | 16.06 | 15.96 | 15.96 | 29,548 | -0.04(-0.27%) |
Jan 30, 2020 | 15.96 | 16.01 | 15.96 | 16.01 | 8,136 | -0.02(-0.12%) |
Jan 29, 2020 | 16.02 | 16.08 | 15.99 | 16.02 | 130,582 | -0.05(-0.32%) |
Jan 28, 2020 | 16.09 | 16.09 | 15.88 | 16.08 | 33,036 | +0.07(+0.44%) |
Jan 27, 2020 | 15.98 | 16.02 | 15.93 | 16.01 | 35,346 | -0.04(-0.27%) |
Jan 24, 2020 | 16.11 | 16.11 | 16.05 | 16.05 | 11,972 | -0.08(-0.51%) |
Jan 23, 2020 | 16.11 | 16.13 | 16.11 | 16.13 | 14,127 | -0.01(-0.07%) |
Jan 22, 2020 | 16.15 | 16.15 | 16.14 | 16.14 | 6,538 | -0.01(-0.06%) |
Jan 21, 2020 | 16.03 | 16.16 | 16.03 | 16.15 | 10,685 | -0.03(-0.16%) |
Jan 17, 2020 | 16.18 | 16.19 | 16.17 | 16.18 | 8,660 | -0.00(-0.02%) |
Jan 16, 2020 | 16.12 | 16.18 | 16.12 | 16.18 | 8,029 | +0.04(+0.22%) |
Jan 15, 2020 | 16.13 | 16.15 | 16.12 | 16.15 | 7,641 | -0.04(-0.27%) |
Jan 14, 2020 | 16.12 | 16.19 | 16.11 | 16.19 | 46,384 | +0.05(+0.34%) |
Jan 13, 2020 | 16.08 | 16.13 | 16.08 | 16.13 | 19,033 | -0.00(-0.02%) |
Jan 10, 2020 | 16.10 | 16.14 | 16.09 | 16.14 | 24,708 | +0.05(+0.32%) |
Jan 09, 2020 | 16.10 | 16.23 | 16.06 | 16.09 | 59,247 | -0.02(-0.15%) |
Jan 08, 2020 | 15.83 | 16.11 | 15.83 | 16.11 | 6,760 | -0.01(-0.04%) |
Jan 07, 2020 | 16.10 | 16.14 | 16.10 | 16.12 | 2,244 | -0.03(-0.18%) |
Jan 06, 2020 | 16.13 | 16.15 | 16.11 | 16.15 | 23,137 | +0.02(+0.10%) |
Jan 03, 2020 | 16.13 | 16.13 | 16.12 | 16.13 | 7,132 | -0.02(-0.10%) |