Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.34 | 13.53 | 12.34 | 13.31 | 73,288 | +0.57(+4.47%) |
Mar 30, 2020 | 11.93 | 12.79 | 11.93 | 12.74 | 47,438 | +0.69(+5.73%) |
Mar 27, 2020 | 12.32 | 12.32 | 11.90 | 12.05 | 16,800 | -0.27(-2.19%) |
Mar 26, 2020 | 11.62 | 12.32 | 11.62 | 12.32 | 80,022 | +0.47(+3.97%) |
Mar 25, 2020 | 11.53 | 11.86 | 11.53 | 11.85 | 35,912 | +0.10(+0.85%) |
Mar 24, 2020 | 11.18 | 11.75 | 10.76 | 11.75 | 15,763 | +1.05(+9.81%) |
Mar 23, 2020 | 11.83 | 12.20 | 10.61 | 10.70 | 42,215 | -1.60(-13.01%) |
Mar 20, 2020 | 11.92 | 12.51 | 11.35 | 12.30 | 45,900 | +0.27(+2.24%) |
Mar 19, 2020 | 10.30 | 12.67 | 9.875 | 12.03 | 66,390 | +1.85(+18.17%) |
Mar 18, 2020 | 11.25 | 11.58 | 9.800 | 10.18 | 51,689 | -1.65(-13.95%) |
Mar 17, 2020 | 11.76 | 12.16 | 11.49 | 11.83 | 56,503 | +0.36(+3.09%) |
Mar 16, 2020 | 12.16 | 12.16 | 11.42 | 11.47 | 61,553 | -0.75(-6.10%) |
Mar 13, 2020 | 12.06 | 12.76 | 12.03 | 12.22 | 25,500 | +0.34(+2.86%) |
Mar 12, 2020 | 12.73 | 12.81 | 11.53 | 11.88 | 66,854 | -1.21(-9.24%) |
Mar 11, 2020 | 13.50 | 13.50 | 13.09 | 13.09 | 28,084 | -0.30(-2.24%) |
Mar 10, 2020 | 13.55 | 13.65 | 13.39 | 13.39 | 27,504 | -0.17(-1.25%) |
Mar 09, 2020 | 13.76 | 13.76 | 13.55 | 13.56 | 10,392 | -0.15(-1.09%) |
Mar 06, 2020 | 13.73 | 13.74 | 13.61 | 13.71 | 20,300 | -0.01(-0.07%) |
Mar 05, 2020 | 13.75 | 13.77 | 13.65 | 13.72 | 19,500 | -0.03(-0.22%) |
Mar 04, 2020 | 13.77 | 13.84 | 13.60 | 13.75 | 16,594 | +0.04(+0.29%) |
Mar 03, 2020 | 13.71 | 13.74 | 13.56 | 13.71 | 14,681 | +0.11(+0.81%) |
Mar 02, 2020 | 13.42 | 13.62 | 13.42 | 13.60 | 28,976 | +0.19(+1.42%) |
Feb 28, 2020 | 13.80 | 13.80 | 13.35 | 13.41 | 69,000 | -0.28(-2.05%) |
Feb 27, 2020 | 13.77 | 13.77 | 13.62 | 13.69 | 21,371 | -0.04(-0.29%) |
Feb 26, 2020 | 13.88 | 13.88 | 13.73 | 13.73 | 17,200 | -0.03(-0.22%) |
Feb 25, 2020 | 13.87 | 13.90 | 13.73 | 13.76 | 14,667 | -0.02(-0.15%) |
Feb 24, 2020 | 13.87 | 13.87 | 13.77 | 13.78 | 14,687 | +0.03(+0.22%) |
Feb 21, 2020 | 13.79 | 13.85 | 13.75 | 13.75 | 14,900 | -0.04(-0.29%) |
Feb 20, 2020 | 13.77 | 13.79 | 13.72 | 13.79 | 8,122 | +0.00(+0.00%) |
Feb 19, 2020 | 13.66 | 13.79 | 13.66 | 13.79 | 21,372 | +0.14(+1.03%) |
Feb 18, 2020 | 13.64 | 13.65 | 13.60 | 13.65 | 11,012 | +0.04(+0.29%) |
Feb 14, 2020 | 13.68 | 13.71 | 13.61 | 13.61 | 20,500 | -0.05(-0.37%) |
Feb 13, 2020 | 13.70 | 13.70 | 13.61 | 13.66 | 21,389 | +0.00(+0.00%) |
Feb 12, 2020 | 13.73 | 13.79 | 13.66 | 13.66 | 25,427 | -0.08(-0.58%) |
Feb 11, 2020 | 13.75 | 13.79 | 13.70 | 13.74 | 44,822 | +0.02(+0.15%) |
Feb 10, 2020 | 13.72 | 13.72 | 13.65 | 13.72 | 12,028 | +0.03(+0.22%) |
Feb 07, 2020 | 13.75 | 13.75 | 13.68 | 13.69 | 15,800 | -0.06(-0.44%) |
Feb 06, 2020 | 13.69 | 13.75 | 13.63 | 13.75 | 14,180 | +0.08(+0.59%) |
Feb 05, 2020 | 13.71 | 13.71 | 13.65 | 13.67 | 34,336 | -0.03(-0.22%) |
Feb 04, 2020 | 13.70 | 13.71 | 13.65 | 13.70 | 32,501 | +0.06(+0.44%) |
Feb 03, 2020 | 13.70 | 13.70 | 13.64 | 13.64 | 8,981 | -0.04(-0.29%) |
Jan 31, 2020 | 13.70 | 13.70 | 13.62 | 13.68 | 13,400 | +0.00(+0.00%) |
Jan 30, 2020 | 13.67 | 13.68 | 13.60 | 13.68 | 28,991 | +0.01(+0.07%) |
Jan 29, 2020 | 13.69 | 13.69 | 13.65 | 13.67 | 10,650 | +0.02(+0.15%) |
Jan 28, 2020 | 13.68 | 13.68 | 13.63 | 13.65 | 7,124 | -0.02(-0.15%) |
Jan 27, 2020 | 13.68 | 13.68 | 13.58 | 13.67 | 7,635 | +0.07(+0.51%) |
Jan 24, 2020 | 13.61 | 13.61 | 13.56 | 13.60 | 31,800 | +0.06(+0.44%) |
Jan 23, 2020 | 13.51 | 13.57 | 13.50 | 13.54 | 16,676 | +0.03(+0.22%) |
Jan 22, 2020 | 13.50 | 13.51 | 13.44 | 13.51 | 29,147 | +0.06(+0.45%) |
Jan 21, 2020 | 13.46 | 13.46 | 13.41 | 13.45 | 23,410 | +0.02(+0.15%) |
Jan 17, 2020 | 13.41 | 13.49 | 13.38 | 13.43 | 20,200 | +0.00(+0.00%) |
Jan 16, 2020 | 13.51 | 13.51 | 13.42 | 13.43 | 13,261 | -0.08(-0.59%) |
Jan 15, 2020 | 13.48 | 13.51 | 13.48 | 13.51 | 10,119 | +0.03(+0.22%) |
Jan 14, 2020 | 13.48 | 13.48 | 13.41 | 13.48 | 8,297 | +0.03(+0.22%) |
Jan 13, 2020 | 13.39 | 13.49 | 13.39 | 13.45 | 14,147 | +0.10(+0.75%) |
Jan 10, 2020 | 13.39 | 13.45 | 13.33 | 13.35 | 11,000 | -0.06(-0.45%) |
Jan 09, 2020 | 13.52 | 13.52 | 13.36 | 13.41 | 42,926 | -0.08(-0.59%) |
Jan 08, 2020 | 13.60 | 13.60 | 13.47 | 13.49 | 26,569 | -0.06(-0.44%) |
Jan 07, 2020 | 13.60 | 13.60 | 13.53 | 13.55 | 13,276 | +0.05(+0.37%) |
Jan 06, 2020 | 13.52 | 13.55 | 13.47 | 13.50 | 13,105 | +0.01(+0.07%) |
Jan 03, 2020 | 13.45 | 13.49 | 13.38 | 13.49 | 16,600 | +0.05(+0.37%) |