Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.75 | 11.01 | 10.75 | 10.82 | 9,682 | -0.01(-0.09%) |
Mar 30, 2020 | 10.62 | 10.83 | 10.62 | 10.83 | 22,475 | +0.12(+1.14%) |
Mar 27, 2020 | 10.75 | 10.97 | 10.65 | 10.71 | 16,999 | -0.56(-4.98%) |
Mar 26, 2020 | 10.88 | 11.31 | 10.88 | 11.27 | 42,879 | +0.44(+4.06%) |
Mar 25, 2020 | 10.66 | 11.04 | 10.49 | 10.83 | 12,446 | +0.42(+4.04%) |
Mar 24, 2020 | 10.19 | 10.48 | 10.17 | 10.41 | 47,069 | +0.94(+9.87%) |
Mar 23, 2020 | 9.325 | 9.583 | 9.260 | 9.475 | 63,501 | -0.06(-0.60%) |
Mar 20, 2020 | 9.789 | 10.08 | 9.528 | 9.532 | 25,529 | +0.00(+0.05%) |
Mar 19, 2020 | 9.043 | 9.635 | 9.043 | 9.528 | 29,522 | +0.15(+1.59%) |
Mar 18, 2020 | 9.434 | 9.826 | 9.144 | 9.379 | 55,731 | -0.97(-9.37%) |
Mar 17, 2020 | 9.901 | 10.35 | 9.789 | 10.35 | 57,136 | +0.51(+5.23%) |
Mar 16, 2020 | 9.789 | 10.28 | 9.789 | 9.834 | 38,511 | -2.20(-18.31%) |
Mar 13, 2020 | 11.80 | 12.12 | 10.73 | 12.04 | 52,560 | +1.19(+10.97%) |
Mar 12, 2020 | 11.44 | 11.44 | 10.77 | 10.85 | 47,070 | -1.53(-12.38%) |
Mar 11, 2020 | 12.70 | 12.70 | 12.20 | 12.38 | 136,888 | -0.71(-5.41%) |
Mar 10, 2020 | 13.28 | 13.28 | 12.70 | 13.09 | 41,046 | +0.30(+2.33%) |
Mar 09, 2020 | 12.59 | 13.12 | 12.59 | 12.79 | 26,593 | -1.17(-8.35%) |
Mar 06, 2020 | 14.10 | 14.12 | 13.89 | 13.96 | 17,591 | -0.38(-2.67%) |
Mar 05, 2020 | 14.34 | 14.52 | 14.27 | 14.34 | 8,404 | -0.30(-2.04%) |
Mar 04, 2020 | 14.54 | 14.67 | 14.37 | 14.64 | 173,420 | +0.37(+2.61%) |
Mar 03, 2020 | 14.36 | 14.77 | 14.14 | 14.26 | 41,730 | +0.10(+0.72%) |
Mar 02, 2020 | 13.81 | 14.22 | 13.78 | 14.16 | 69,888 | +0.50(+3.67%) |
Feb 28, 2020 | 13.28 | 13.71 | 13.18 | 13.66 | 48,806 | -0.17(-1.20%) |
Feb 27, 2020 | 14.16 | 14.22 | 13.83 | 13.83 | 49,017 | -0.73(-5.00%) |
Feb 26, 2020 | 14.58 | 14.80 | 14.50 | 14.55 | 26,333 | -0.06(-0.40%) |
Feb 25, 2020 | 15.10 | 15.10 | 14.56 | 14.61 | 33,031 | -0.31(-2.05%) |
Feb 24, 2020 | 14.93 | 14.97 | 14.78 | 14.92 | 44,654 | -0.69(-4.43%) |
Feb 21, 2020 | 15.76 | 15.76 | 15.55 | 15.61 | 31,536 | -0.17(-1.08%) |
Feb 20, 2020 | 15.83 | 15.94 | 15.63 | 15.78 | 45,048 | -0.02(-0.15%) |
Feb 19, 2020 | 15.53 | 15.80 | 15.52 | 15.80 | 19,624 | +0.59(+3.86%) |
Feb 18, 2020 | 15.14 | 15.27 | 15.14 | 15.21 | 61,447 | +0.09(+0.58%) |
Feb 14, 2020 | 15.14 | 15.18 | 15.07 | 15.13 | 45,802 | +0.07(+0.48%) |
Feb 13, 2020 | 14.95 | 15.07 | 14.93 | 15.05 | 74,973 | -0.09(-0.62%) |
Feb 12, 2020 | 14.92 | 15.16 | 14.92 | 15.15 | 123,942 | +0.26(+1.78%) |
Feb 11, 2020 | 14.82 | 14.92 | 14.81 | 14.88 | 38,495 | +0.31(+2.12%) |
Feb 10, 2020 | 14.52 | 14.58 | 14.45 | 14.58 | 17,062 | +0.13(+0.90%) |
Feb 07, 2020 | 14.44 | 14.49 | 14.42 | 14.45 | 15,446 | -0.16(-1.12%) |
Feb 06, 2020 | 14.56 | 14.65 | 14.53 | 14.61 | 14,241 | +0.07(+0.51%) |
Feb 05, 2020 | 14.53 | 14.55 | 14.46 | 14.53 | 71,490 | +0.12(+0.81%) |
Feb 04, 2020 | 14.24 | 14.46 | 14.24 | 14.42 | 26,272 | +0.47(+3.37%) |
Feb 03, 2020 | 13.83 | 13.98 | 13.83 | 13.95 | 8,158 | +0.19(+1.37%) |
Jan 31, 2020 | 13.88 | 13.92 | 13.71 | 13.76 | 30,249 | -0.19(-1.38%) |
Jan 30, 2020 | 13.97 | 13.97 | 13.84 | 13.95 | 31,977 | -0.11(-0.78%) |
Jan 29, 2020 | 14.09 | 14.12 | 14.03 | 14.06 | 7,107 | -0.02(-0.17%) |
Jan 28, 2020 | 14.03 | 14.11 | 13.88 | 14.09 | 31,017 | +0.24(+1.75%) |
Jan 27, 2020 | 13.96 | 13.96 | 13.63 | 13.84 | 47,280 | -0.37(-2.61%) |
Jan 24, 2020 | 14.37 | 14.37 | 14.20 | 14.21 | 10,941 | -0.05(-0.37%) |
Jan 23, 2020 | 14.15 | 14.27 | 14.12 | 14.27 | 14,734 | -0.01(-0.07%) |
Jan 22, 2020 | 14.50 | 14.50 | 14.28 | 14.28 | 28,991 | -0.08(-0.55%) |
Jan 21, 2020 | 14.43 | 14.46 | 14.33 | 14.36 | 33,642 | -0.00(-0.03%) |
Jan 17, 2020 | 14.31 | 14.38 | 14.29 | 14.36 | 32,179 | +0.07(+0.46%) |
Jan 16, 2020 | 14.30 | 14.31 | 14.24 | 14.30 | 23,483 | +0.15(+1.08%) |
Jan 15, 2020 | 14.16 | 14.18 | 14.11 | 14.14 | 126,027 | +0.08(+0.56%) |
Jan 14, 2020 | 14.02 | 14.12 | 14.02 | 14.06 | 30,608 | +0.03(+0.23%) |
Jan 13, 2020 | 13.96 | 14.08 | 13.91 | 14.03 | 49,270 | +0.34(+2.52%) |
Jan 10, 2020 | 13.72 | 13.72 | 13.66 | 13.69 | 45,695 | +0.03(+0.21%) |
Jan 09, 2020 | 13.62 | 13.69 | 13.62 | 13.66 | 18,394 | +0.09(+0.68%) |
Jan 08, 2020 | 13.50 | 13.60 | 13.50 | 13.56 | 35,339 | +0.09(+0.69%) |
Jan 07, 2020 | 13.51 | 13.52 | 13.44 | 13.47 | 82,700 | +0.02(+0.14%) |
Jan 06, 2020 | 13.43 | 13.46 | 13.40 | 13.45 | 6,051 | -0.00(-0.03%) |
Jan 03, 2020 | 13.36 | 13.48 | 13.36 | 13.46 | 47,304 | -0.09(-0.70%) |