Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.68 | 10.79 | 10.59 | 10.71 | 41,061 | +0.52(+5.06%) |
Mar 30, 2020 | 10.16 | 10.19 | 9.981 | 10.19 | 51,033 | +0.03(+0.30%) |
Mar 27, 2020 | 9.950 | 10.70 | 9.950 | 10.16 | 60,800 | -0.54(-5.05%) |
Mar 26, 2020 | 10.41 | 10.82 | 10.41 | 10.70 | 37,483 | +0.55(+5.42%) |
Mar 25, 2020 | 10.14 | 10.34 | 10.00 | 10.15 | 30,784 | +0.24(+2.42%) |
Mar 24, 2020 | 9.830 | 9.910 | 9.700 | 9.910 | 48,429 | +0.34(+3.54%) |
Mar 23, 2020 | 8.920 | 9.680 | 8.920 | 9.572 | 42,440 | +0.03(+0.33%) |
Mar 20, 2020 | 9.250 | 9.838 | 9.250 | 9.540 | 98,300 | +0.01(+0.10%) |
Mar 19, 2020 | 9.020 | 9.683 | 9.020 | 9.530 | 72,715 | -0.24(-2.46%) |
Mar 18, 2020 | 10.00 | 10.01 | 9.667 | 9.770 | 47,822 | -0.41(-4.03%) |
Mar 17, 2020 | 10.31 | 10.39 | 9.900 | 10.18 | 132,640 | -0.05(-0.46%) |
Mar 16, 2020 | 10.50 | 10.50 | 10.05 | 10.23 | 35,871 | -0.91(-8.20%) |
Mar 13, 2020 | 10.89 | 11.14 | 10.54 | 11.14 | 69,800 | +0.60(+5.69%) |
Mar 12, 2020 | 11.23 | 11.23 | 10.27 | 10.54 | 86,173 | -1.18(-10.04%) |
Mar 11, 2020 | 12.00 | 12.00 | 11.68 | 11.72 | 51,837 | -0.67(-5.39%) |
Mar 10, 2020 | 12.78 | 12.78 | 12.15 | 12.38 | 61,871 | +0.07(+0.56%) |
Mar 09, 2020 | 11.84 | 12.56 | 11.84 | 12.31 | 29,151 | -0.46(-3.64%) |
Mar 06, 2020 | 12.90 | 13.00 | 12.71 | 12.78 | 31,000 | -0.12(-0.93%) |
Mar 05, 2020 | 12.78 | 13.01 | 12.78 | 12.90 | 121,803 | -0.11(-0.85%) |
Mar 04, 2020 | 12.99 | 13.05 | 12.95 | 13.01 | 34,226 | +0.44(+3.50%) |
Mar 03, 2020 | 12.48 | 12.87 | 12.48 | 12.57 | 79,510 | +0.10(+0.80%) |
Mar 02, 2020 | 12.35 | 12.47 | 12.30 | 12.47 | 57,549 | -0.05(-0.40%) |
Feb 28, 2020 | 11.87 | 12.52 | 11.87 | 12.52 | 60,100 | +0.03(+0.24%) |
Feb 27, 2020 | 12.70 | 12.94 | 12.49 | 12.49 | 58,755 | -0.63(-4.80%) |
Feb 26, 2020 | 13.26 | 13.26 | 13.11 | 13.12 | 52,567 | +0.07(+0.54%) |
Feb 25, 2020 | 13.90 | 13.90 | 13.01 | 13.05 | 142,563 | -0.80(-5.78%) |
Feb 24, 2020 | 13.90 | 14.03 | 13.76 | 13.85 | 37,132 | -0.37(-2.60%) |
Feb 21, 2020 | 14.36 | 14.36 | 14.20 | 14.22 | 45,300 | -0.44(-3.03%) |
Feb 20, 2020 | 14.79 | 14.79 | 14.52 | 14.66 | 53,101 | +0.78(+5.66%) |
Feb 19, 2020 | 13.72 | 13.96 | 13.72 | 13.88 | 25,298 | +0.11(+0.76%) |
Feb 18, 2020 | 13.46 | 13.81 | 13.46 | 13.78 | 11,674 | +0.17(+1.27%) |
Feb 14, 2020 | 13.65 | 13.68 | 13.60 | 13.60 | 6,700 | -0.16(-1.15%) |
Feb 13, 2020 | 14.07 | 14.07 | 13.70 | 13.76 | 19,099 | -0.09(-0.65%) |
Feb 12, 2020 | 13.49 | 13.87 | 13.49 | 13.85 | 13,793 | +0.29(+2.14%) |
Feb 11, 2020 | 13.71 | 13.71 | 13.55 | 13.56 | 13,694 | -0.20(-1.45%) |
Feb 10, 2020 | 13.94 | 13.94 | 13.44 | 13.76 | 13,927 | +0.04(+0.29%) |
Feb 07, 2020 | 13.95 | 13.95 | 13.72 | 13.72 | 8,400 | -0.28(-2.00%) |
Feb 06, 2020 | 13.66 | 14.05 | 13.66 | 14.00 | 36,965 | +0.21(+1.49%) |
Feb 05, 2020 | 13.76 | 13.85 | 13.76 | 13.79 | 21,784 | +0.11(+0.83%) |
Feb 04, 2020 | 13.28 | 13.70 | 13.28 | 13.68 | 17,975 | +0.34(+2.55%) |
Feb 03, 2020 | 12.95 | 13.38 | 12.95 | 13.34 | 15,990 | +0.19(+1.44%) |
Jan 31, 2020 | 13.50 | 13.50 | 13.14 | 13.15 | 24,300 | -0.63(-4.59%) |
Jan 30, 2020 | 13.51 | 13.78 | 13.51 | 13.78 | 46,883 | -0.60(-4.16%) |
Jan 29, 2020 | 14.22 | 14.48 | 14.18 | 14.38 | 22,454 | +0.53(+3.80%) |
Jan 28, 2020 | 13.79 | 13.92 | 13.75 | 13.85 | 22,099 | +0.01(+0.10%) |
Jan 27, 2020 | 13.85 | 13.92 | 13.65 | 13.84 | 45,065 | -0.46(-3.25%) |
Jan 24, 2020 | 14.58 | 14.60 | 14.27 | 14.30 | 36,400 | -0.27(-1.85%) |
Jan 23, 2020 | 14.73 | 14.73 | 14.39 | 14.57 | 21,012 | -0.02(-0.10%) |
Jan 22, 2020 | 14.36 | 14.68 | 14.36 | 14.59 | 23,805 | -0.08(-0.55%) |
Jan 21, 2020 | 14.36 | 14.89 | 14.36 | 14.67 | 40,266 | -0.49(-3.23%) |
Jan 17, 2020 | 15.51 | 15.51 | 14.99 | 15.16 | 12,100 | +0.08(+0.53%) |
Jan 16, 2020 | 15.29 | 15.29 | 14.74 | 15.08 | 21,282 | +0.29(+1.96%) |
Jan 15, 2020 | 14.76 | 14.97 | 14.76 | 14.79 | 9,449 | -0.21(-1.40%) |
Jan 14, 2020 | 15.39 | 15.39 | 14.47 | 15.00 | 13,952 | +0.00(+0.01%) |
Jan 13, 2020 | 14.62 | 15.22 | 14.62 | 15.00 | 78,834 | +0.47(+3.22%) |
Jan 10, 2020 | 14.10 | 14.55 | 14.10 | 14.53 | 138,900 | +0.56(+3.98%) |
Jan 09, 2020 | 13.67 | 13.99 | 13.67 | 13.97 | 29,110 | +0.33(+2.45%) |
Jan 08, 2020 | 13.75 | 13.78 | 13.61 | 13.64 | 65,374 | -0.04(-0.29%) |
Jan 07, 2020 | 13.80 | 13.80 | 13.59 | 13.68 | 58,815 | -0.03(-0.22%) |
Jan 06, 2020 | 13.60 | 13.71 | 13.60 | 13.71 | 47,018 | -0.23(-1.65%) |
Jan 03, 2020 | 14.00 | 14.00 | 13.84 | 13.94 | 37,000 | +0.09(+0.65%) |