Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.23 | 11.33 | 11.20 | 11.28 | 1,467,010 | +0.10(+0.89%) |
Mar 30, 2020 | 10.95 | 11.21 | 10.95 | 11.18 | 687,229 | +0.32(+2.96%) |
Mar 27, 2020 | 10.93 | 11.06 | 10.83 | 10.86 | 931,500 | -0.26(-2.37%) |
Mar 26, 2020 | 10.85 | 11.21 | 10.85 | 11.12 | 1,146,512 | +0.20(+1.82%) |
Mar 25, 2020 | 11.00 | 11.11 | 10.83 | 10.92 | 1,425,629 | +0.04(+0.38%) |
Mar 24, 2020 | 10.95 | 10.97 | 10.75 | 10.88 | 832,283 | +0.35(+3.28%) |
Mar 23, 2020 | 10.54 | 10.64 | 10.13 | 10.54 | 1,404,617 | -0.03(-0.27%) |
Mar 20, 2020 | 10.88 | 10.98 | 10.47 | 10.56 | 1,304,442 | -0.10(-0.98%) |
Mar 19, 2020 | 10.49 | 11.00 | 10.22 | 10.67 | 1,629,662 | +0.11(+1.04%) |
Mar 18, 2020 | 10.31 | 10.78 | 9.979 | 10.56 | 2,227,618 | -0.35(-3.19%) |
Mar 17, 2020 | 10.60 | 11.06 | 10.16 | 10.91 | 1,430,831 | +0.76(+7.54%) |
Mar 16, 2020 | 10.43 | 11.13 | 10.14 | 10.14 | 1,453,042 | -1.47(-12.67%) |
Mar 13, 2020 | 11.47 | 11.70 | 10.78 | 11.61 | 1,864,080 | +0.90(+8.44%) |
Mar 12, 2020 | 10.95 | 11.40 | 10.71 | 10.71 | 3,401,949 | -1.09(-9.23%) |
Mar 11, 2020 | 12.01 | 12.12 | 11.62 | 11.80 | 1,457,066 | -0.49(-4.01%) |
Mar 10, 2020 | 12.13 | 12.29 | 11.71 | 12.29 | 1,198,941 | +0.61(+5.21%) |
Mar 09, 2020 | 11.72 | 12.11 | 11.59 | 11.68 | 1,839,804 | -0.90(-7.18%) |
Mar 06, 2020 | 12.35 | 12.60 | 12.24 | 12.59 | 1,706,008 | -0.17(-1.32%) |
Mar 05, 2020 | 12.82 | 13.03 | 12.68 | 12.75 | 1,409,788 | -0.40(-3.04%) |
Mar 04, 2020 | 12.88 | 13.15 | 12.76 | 13.15 | 864,994 | +0.49(+3.84%) |
Mar 03, 2020 | 13.08 | 13.18 | 12.53 | 12.67 | 1,570,104 | -0.35(-2.71%) |
Mar 02, 2020 | 12.55 | 13.03 | 12.43 | 13.02 | 1,611,425 | +0.63(+5.05%) |
Feb 28, 2020 | 11.97 | 12.43 | 11.94 | 12.40 | 3,013,729 | -0.03(-0.23%) |
Feb 27, 2020 | 12.70 | 12.92 | 12.40 | 12.42 | 2,667,458 | -0.63(-4.80%) |
Feb 26, 2020 | 13.02 | 13.25 | 12.95 | 13.05 | 1,293,769 | +0.09(+0.67%) |
Feb 25, 2020 | 13.38 | 13.40 | 12.91 | 12.96 | 2,215,333 | -0.32(-2.44%) |
Feb 24, 2020 | 13.28 | 13.39 | 13.22 | 13.29 | 1,986,685 | -0.33(-2.42%) |
Feb 21, 2020 | 13.80 | 13.84 | 13.60 | 13.62 | 1,275,121 | -0.24(-1.71%) |
Feb 20, 2020 | 13.86 | 13.86 | 13.84 | 13.85 | 767,594 | +0.00(+0.00%) |
Feb 19, 2020 | 13.85 | 13.87 | 13.84 | 13.85 | 875,519 | +0.01(+0.08%) |
Feb 18, 2020 | 13.84 | 13.86 | 13.83 | 13.84 | 707,257 | +0.01(+0.08%) |
Feb 14, 2020 | 13.84 | 13.85 | 13.83 | 13.83 | 683,318 | -0.01(-0.08%) |
Feb 13, 2020 | 13.83 | 13.85 | 13.83 | 13.84 | 732,236 | +0.02(+0.12%) |
Feb 12, 2020 | 13.85 | 13.85 | 13.82 | 13.83 | 783,405 | +0.02(+0.17%) |
Feb 11, 2020 | 13.84 | 13.84 | 13.80 | 13.80 | 978,709 | -0.02(-0.12%) |
Feb 10, 2020 | 13.79 | 13.82 | 13.78 | 13.82 | 634,123 | +0.04(+0.29%) |
Feb 07, 2020 | 13.78 | 13.80 | 13.76 | 13.78 | 605,399 | -0.01(-0.04%) |
Feb 06, 2020 | 13.77 | 13.80 | 13.77 | 13.79 | 802,303 | +0.05(+0.33%) |
Feb 05, 2020 | 13.80 | 13.80 | 13.72 | 13.74 | 781,045 | -0.01(-0.04%) |
Feb 04, 2020 | 13.68 | 13.75 | 13.68 | 13.75 | 623,214 | +0.13(+0.93%) |
Feb 03, 2020 | 13.54 | 13.64 | 13.54 | 13.62 | 525,857 | +0.13(+0.98%) |
Jan 31, 2020 | 13.64 | 13.64 | 13.45 | 13.49 | 926,314 | -0.13(-0.97%) |
Jan 30, 2020 | 13.53 | 13.62 | 13.49 | 13.62 | 710,964 | +0.03(+0.25%) |
Jan 29, 2020 | 13.60 | 13.62 | 13.55 | 13.58 | 536,476 | +0.01(+0.04%) |
Jan 28, 2020 | 13.47 | 13.58 | 13.47 | 13.58 | 601,409 | +0.17(+1.24%) |
Jan 27, 2020 | 13.41 | 13.48 | 13.31 | 13.41 | 1,291,923 | -0.18(-1.35%) |
Jan 24, 2020 | 13.67 | 13.68 | 13.56 | 13.60 | 764,549 | -0.05(-0.38%) |
Jan 23, 2020 | 13.64 | 13.66 | 13.61 | 13.65 | 398,794 | +0.02(+0.17%) |
Jan 22, 2020 | 13.66 | 13.68 | 13.61 | 13.62 | 616,639 | -0.01(-0.08%) |
Jan 21, 2020 | 13.63 | 13.71 | 13.60 | 13.64 | 1,356,524 | -0.00(-0.00%) |
Jan 17, 2020 | 13.65 | 13.65 | 13.59 | 13.64 | 739,135 | +0.05(+0.38%) |
Jan 16, 2020 | 13.57 | 13.59 | 13.57 | 13.59 | 713,767 | +0.01(+0.10%) |
Jan 15, 2020 | 13.57 | 13.58 | 13.56 | 13.57 | 505,881 | -0.01(-0.06%) |
Jan 14, 2020 | 13.58 | 13.58 | 13.56 | 13.58 | 723,128 | +0.01(+0.08%) |
Jan 13, 2020 | 13.57 | 13.57 | 13.56 | 13.57 | 783,497 | +0.01(+0.06%) |
Jan 10, 2020 | 13.57 | 13.57 | 13.55 | 13.56 | 830,362 | +0.00(+0.02%) |
Jan 09, 2020 | 13.56 | 13.59 | 13.55 | 13.56 | 1,093,552 | +0.01(+0.04%) |
Jan 08, 2020 | 13.51 | 13.56 | 13.50 | 13.55 | 741,529 | +0.03(+0.21%) |
Jan 07, 2020 | 13.52 | 13.54 | 13.51 | 13.52 | 682,925 | +0.01(+0.08%) |
Jan 06, 2020 | 13.46 | 13.52 | 13.45 | 13.51 | 714,410 | +0.02(+0.17%) |
Jan 03, 2020 | 13.47 | 13.51 | 13.45 | 13.49 | 706,440 | -0.01(-0.11%) |