Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.67 | 12.74 | 12.46 | 12.46 | 1,167,799 | -0.07(-0.58%) |
Mar 30, 2020 | 12.19 | 12.59 | 12.19 | 12.53 | 460,821 | +0.13(+1.03%) |
Mar 27, 2020 | 12.52 | 12.72 | 12.00 | 12.40 | 234,621 | -0.64(-4.91%) |
Mar 26, 2020 | 12.57 | 13.14 | 12.53 | 13.04 | 161,026 | +0.36(+2.82%) |
Mar 25, 2020 | 11.84 | 12.73 | 11.84 | 12.69 | 327,577 | +0.81(+6.79%) |
Mar 24, 2020 | 11.70 | 12.07 | 11.51 | 11.88 | 287,440 | +1.05(+9.71%) |
Mar 23, 2020 | 11.05 | 11.30 | 10.57 | 10.83 | 163,866 | -0.29(-2.61%) |
Mar 20, 2020 | 11.61 | 11.98 | 11.12 | 11.12 | 435,681 | +0.04(+0.33%) |
Mar 19, 2020 | 10.58 | 11.42 | 10.57 | 11.08 | 251,801 | +0.38(+3.56%) |
Mar 18, 2020 | 11.17 | 11.46 | 10.29 | 10.70 | 348,971 | -1.30(-10.87%) |
Mar 17, 2020 | 11.64 | 12.20 | 11.46 | 12.01 | 527,640 | +0.47(+4.08%) |
Mar 16, 2020 | 10.78 | 12.44 | 10.04 | 11.54 | 312,539 | -1.88(-13.99%) |
Mar 13, 2020 | 13.52 | 13.86 | 12.63 | 13.41 | 415,045 | +1.28(+10.53%) |
Mar 12, 2020 | 13.10 | 13.10 | 10.91 | 12.13 | 734,196 | -2.36(-16.26%) |
Mar 11, 2020 | 15.18 | 15.24 | 14.17 | 14.49 | 319,379 | -1.10(-7.04%) |
Mar 10, 2020 | 15.35 | 15.59 | 14.97 | 15.59 | 1,157,122 | +0.85(+5.78%) |
Mar 09, 2020 | 15.08 | 15.22 | 13.39 | 14.73 | 111,033 | -1.55(-9.52%) |
Mar 06, 2020 | 16.12 | 16.43 | 16.02 | 16.28 | 115,872 | -0.40(-2.39%) |
Mar 05, 2020 | 17.12 | 17.16 | 16.57 | 16.68 | 202,642 | -0.73(-4.21%) |
Mar 04, 2020 | 17.43 | 17.50 | 17.19 | 17.42 | 462,034 | +0.33(+1.91%) |
Mar 03, 2020 | 17.32 | 17.78 | 17.02 | 17.09 | 368,227 | -0.22(-1.26%) |
Mar 02, 2020 | 16.97 | 17.31 | 16.82 | 17.31 | 811,005 | +0.76(+4.60%) |
Feb 28, 2020 | 16.51 | 16.84 | 16.35 | 16.55 | 719,956 | -0.42(-2.46%) |
Feb 27, 2020 | 17.18 | 17.59 | 16.96 | 16.96 | 110,280 | -0.55(-3.16%) |
Feb 26, 2020 | 17.76 | 17.97 | 17.46 | 17.52 | 103,933 | -0.12(-0.67%) |
Feb 25, 2020 | 18.15 | 18.15 | 17.55 | 17.63 | 80,221 | -0.36(-2.01%) |
Feb 24, 2020 | 17.90 | 18.20 | 17.84 | 18.00 | 118,268 | -0.88(-4.66%) |
Feb 21, 2020 | 18.80 | 18.94 | 18.73 | 18.88 | 77,689 | -0.05(-0.29%) |
Feb 20, 2020 | 19.06 | 19.12 | 18.87 | 18.93 | 29,625 | -0.25(-1.32%) |
Feb 19, 2020 | 19.14 | 19.24 | 19.12 | 19.18 | 117,325 | +0.20(+1.05%) |
Feb 18, 2020 | 19.05 | 19.10 | 18.98 | 18.98 | 19,763 | -0.21(-1.09%) |
Feb 14, 2020 | 19.27 | 19.31 | 19.14 | 19.19 | 54,184 | -0.01(-0.07%) |
Feb 13, 2020 | 19.16 | 19.25 | 19.13 | 19.21 | 36,193 | -0.10(-0.54%) |
Feb 12, 2020 | 19.21 | 19.32 | 19.14 | 19.31 | 83,763 | +0.30(+1.57%) |
Feb 11, 2020 | 18.65 | 19.08 | 18.65 | 19.01 | 78,394 | +0.27(+1.45%) |
Feb 10, 2020 | 18.74 | 18.83 | 18.63 | 18.74 | 105,349 | -0.01(-0.05%) |
Feb 07, 2020 | 18.94 | 18.95 | 18.75 | 18.75 | 58,819 | -0.43(-2.27%) |
Feb 06, 2020 | 19.39 | 19.41 | 19.11 | 19.18 | 176,108 | -0.10(-0.52%) |
Feb 05, 2020 | 19.41 | 19.42 | 19.27 | 19.28 | 59,793 | +0.14(+0.76%) |
Feb 04, 2020 | 19.24 | 19.31 | 19.13 | 19.14 | 45,904 | +0.20(+1.08%) |
Feb 03, 2020 | 18.79 | 19.00 | 18.79 | 18.93 | 35,590 | +0.36(+1.93%) |
Jan 31, 2020 | 18.74 | 18.88 | 18.58 | 18.58 | 208,350 | -0.43(-2.29%) |
Jan 30, 2020 | 18.81 | 19.04 | 18.72 | 19.01 | 51,216 | -0.17(-0.90%) |
Jan 29, 2020 | 19.36 | 19.38 | 19.18 | 19.18 | 245,948 | -0.16(-0.81%) |
Jan 28, 2020 | 19.13 | 19.36 | 19.08 | 19.34 | 40,847 | +0.36(+1.87%) |
Jan 27, 2020 | 19.07 | 19.11 | 18.96 | 18.98 | 39,871 | -0.65(-3.32%) |
Jan 24, 2020 | 19.76 | 19.76 | 19.53 | 19.64 | 49,328 | -0.11(-0.56%) |
Jan 23, 2020 | 19.63 | 19.79 | 19.49 | 19.75 | 124,293 | +0.06(+0.28%) |
Jan 22, 2020 | 19.81 | 19.84 | 19.67 | 19.69 | 43,440 | +0.05(+0.28%) |
Jan 21, 2020 | 19.86 | 19.86 | 19.61 | 19.64 | 66,591 | -0.16(-0.82%) |
Jan 17, 2020 | 19.67 | 19.80 | 19.62 | 19.80 | 94,574 | +0.22(+1.11%) |
Jan 16, 2020 | 19.61 | 19.63 | 19.48 | 19.58 | 98,363 | +0.03(+0.14%) |
Jan 15, 2020 | 19.59 | 19.67 | 19.49 | 19.56 | 30,615 | -0.06(-0.32%) |
Jan 14, 2020 | 19.54 | 19.66 | 19.52 | 19.62 | 69,684 | +0.09(+0.46%) |
Jan 13, 2020 | 19.36 | 19.56 | 19.36 | 19.53 | 81,909 | +0.11(+0.56%) |
Jan 10, 2020 | 19.56 | 19.61 | 19.35 | 19.42 | 102,188 | -0.01(-0.05%) |
Jan 09, 2020 | 19.35 | 19.46 | 19.35 | 19.43 | 48,800 | +0.02(+0.09%) |
Jan 08, 2020 | 19.30 | 19.46 | 18.95 | 19.41 | 41,997 | +0.10(+0.52%) |
Jan 07, 2020 | 19.21 | 19.36 | 19.11 | 19.31 | 143,450 | +0.05(+0.28%) |
Jan 06, 2020 | 19.21 | 19.34 | 19.18 | 19.26 | 122,659 | -0.01(-0.05%) |
Jan 03, 2020 | 19.27 | 19.45 | 19.27 | 19.27 | 85,083 | -0.35(-1.80%) |