Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.93 | 11.02 | 10.78 | 10.95 | 49,125 | -0.10(-0.91%) |
Mar 30, 2020 | 10.83 | 11.05 | 10.82 | 11.05 | 14,264 | -0.01(-0.08%) |
Mar 27, 2020 | 10.99 | 11.16 | 10.87 | 11.06 | 27,047 | -0.32(-2.79%) |
Mar 26, 2020 | 10.90 | 11.39 | 10.90 | 11.38 | 34,171 | +0.33(+3.03%) |
Mar 25, 2020 | 10.85 | 11.15 | 10.65 | 11.05 | 192,995 | +0.28(+2.64%) |
Mar 24, 2020 | 11.02 | 11.14 | 10.62 | 10.76 | 40,125 | +0.64(+6.27%) |
Mar 23, 2020 | 10.14 | 10.34 | 9.952 | 10.13 | 98,818 | +0.45(+4.66%) |
Mar 20, 2020 | 9.943 | 10.12 | 9.676 | 9.676 | 31,594 | +0.42(+4.51%) |
Mar 19, 2020 | 9.216 | 9.283 | 9.074 | 9.258 | 85,739 | +0.33(+3.75%) |
Mar 18, 2020 | 9.049 | 9.112 | 8.648 | 8.924 | 28,243 | -0.83(-8.48%) |
Mar 17, 2020 | 9.559 | 9.786 | 9.471 | 9.751 | 131,908 | +0.02(+0.17%) |
Mar 16, 2020 | 9.835 | 10.17 | 9.548 | 9.734 | 54,894 | -1.76(-15.33%) |
Mar 13, 2020 | 11.58 | 11.66 | 11.03 | 11.50 | 110,103 | +0.67(+6.17%) |
Mar 12, 2020 | 11.70 | 11.86 | 10.83 | 10.83 | 382,406 | -1.92(-15.07%) |
Mar 11, 2020 | 13.04 | 13.04 | 12.57 | 12.75 | 88,951 | -0.84(-6.21%) |
Mar 10, 2020 | 13.64 | 13.64 | 13.14 | 13.59 | 116,866 | +0.63(+4.83%) |
Mar 09, 2020 | 13.46 | 13.79 | 12.95 | 12.97 | 477,040 | -1.54(-10.60%) |
Mar 06, 2020 | 14.55 | 14.62 | 14.41 | 14.51 | 95,263 | -0.26(-1.75%) |
Mar 05, 2020 | 14.99 | 14.99 | 14.76 | 14.76 | 48,875 | -0.70(-4.54%) |
Mar 04, 2020 | 15.32 | 15.50 | 15.24 | 15.47 | 67,054 | +0.24(+1.59%) |
Mar 03, 2020 | 15.48 | 15.63 | 15.12 | 15.22 | 197,528 | -0.10(-0.65%) |
Mar 02, 2020 | 15.15 | 15.33 | 15.04 | 15.32 | 235,771 | +0.18(+1.21%) |
Feb 28, 2020 | 14.77 | 15.15 | 14.71 | 15.14 | 39,373 | +0.04(+0.28%) |
Feb 27, 2020 | 15.34 | 15.45 | 15.09 | 15.10 | 47,423 | -0.53(-3.42%) |
Feb 26, 2020 | 15.75 | 15.84 | 15.60 | 15.63 | 65,351 | +0.00(+0.00%) |
Feb 25, 2020 | 15.95 | 15.99 | 15.61 | 15.63 | 31,886 | -0.41(-2.55%) |
Feb 24, 2020 | 16.03 | 16.16 | 16.00 | 16.04 | 28,117 | -0.71(-4.24%) |
Feb 21, 2020 | 16.75 | 16.75 | 16.71 | 16.75 | 14,361 | -0.09(-0.55%) |
Feb 20, 2020 | 16.90 | 16.90 | 16.72 | 16.85 | 6,117 | -0.11(-0.64%) |
Feb 19, 2020 | 16.91 | 16.95 | 16.90 | 16.95 | 7,357 | +0.11(+0.64%) |
Feb 18, 2020 | 16.81 | 16.88 | 16.78 | 16.85 | 87,467 | -0.24(-1.42%) |
Feb 14, 2020 | 17.12 | 17.12 | 17.03 | 17.09 | 10,770 | +0.13(+0.76%) |
Feb 13, 2020 | 17.01 | 17.01 | 16.95 | 16.96 | 2,910 | -0.13(-0.76%) |
Feb 12, 2020 | 17.10 | 17.10 | 17.09 | 17.09 | 4,309 | +0.08(+0.44%) |
Feb 11, 2020 | 16.97 | 17.05 | 16.97 | 17.01 | 5,267 | +0.24(+1.44%) |
Feb 10, 2020 | 16.72 | 16.78 | 16.66 | 16.77 | 67,693 | -0.03(-0.15%) |
Feb 07, 2020 | 16.82 | 16.86 | 16.79 | 16.80 | 6,462 | -0.08(-0.47%) |
Feb 06, 2020 | 16.97 | 16.98 | 16.84 | 16.87 | 50,801 | -0.02(-0.12%) |
Feb 05, 2020 | 16.87 | 16.91 | 16.82 | 16.90 | 101,601 | +0.20(+1.20%) |
Feb 04, 2020 | 16.71 | 16.71 | 16.66 | 16.69 | 41,554 | +0.13(+0.81%) |
Feb 03, 2020 | 16.55 | 16.64 | 16.54 | 16.56 | 63,698 | -0.14(-0.85%) |
Jan 31, 2020 | 16.71 | 16.74 | 16.64 | 16.70 | 22,619 | -0.14(-0.84%) |
Jan 30, 2020 | 16.70 | 16.86 | 16.70 | 16.85 | 31,793 | -0.06(-0.35%) |
Jan 29, 2020 | 16.88 | 16.97 | 16.80 | 16.90 | 33,130 | +0.03(+0.20%) |
Jan 28, 2020 | 16.79 | 16.89 | 16.79 | 16.87 | 35,345 | +0.11(+0.65%) |
Jan 27, 2020 | 16.75 | 16.85 | 16.71 | 16.76 | 30,733 | -0.21(-1.23%) |
Jan 24, 2020 | 17.03 | 17.04 | 16.91 | 16.97 | 40,570 | -0.08(-0.44%) |
Jan 23, 2020 | 16.97 | 17.05 | 16.91 | 17.05 | 19,976 | -0.10(-0.58%) |
Jan 22, 2020 | 17.08 | 17.17 | 17.08 | 17.15 | 8,831 | +0.01(+0.05%) |
Jan 21, 2020 | 17.15 | 17.21 | 17.11 | 17.14 | 25,381 | -0.15(-0.87%) |
Jan 17, 2020 | 17.26 | 17.30 | 17.21 | 17.29 | 188,851 | -0.02(-0.10%) |
Jan 16, 2020 | 17.26 | 17.32 | 17.26 | 17.30 | 12,447 | +0.04(+0.24%) |
Jan 15, 2020 | 17.32 | 17.35 | 17.25 | 17.26 | 10,571 | -0.21(-1.20%) |
Jan 14, 2020 | 17.41 | 17.50 | 17.41 | 17.47 | 18,445 | -0.07(-0.38%) |
Jan 13, 2020 | 17.42 | 17.54 | 17.40 | 17.54 | 11,842 | +0.13(+0.77%) |
Jan 10, 2020 | 17.41 | 17.48 | 17.37 | 17.41 | 40,331 | +0.01(+0.05%) |
Jan 09, 2020 | 17.39 | 17.41 | 17.36 | 17.40 | 24,678 | +0.03(+0.19%) |
Jan 08, 2020 | 17.28 | 17.42 | 17.28 | 17.36 | 30,448 | +0.04(+0.24%) |
Jan 07, 2020 | 17.37 | 17.37 | 17.31 | 17.32 | 115,496 | -0.19(-1.10%) |
Jan 06, 2020 | 17.44 | 17.53 | 17.44 | 17.51 | 29,963 | +0.04(+0.24%) |
Jan 03, 2020 | 17.43 | 17.55 | 17.43 | 17.47 | 57,684 | -0.14(-0.81%) |