Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.52 | 13.54 | 13.11 | 13.12 | 3,897,695 | -0.32(-2.38%) |
Mar 30, 2020 | 13.40 | 13.58 | 13.11 | 13.44 | 2,929,326 | +0.21(+1.57%) |
Mar 27, 2020 | 13.68 | 13.68 | 13.01 | 13.24 | 4,084,621 | -0.61(-4.39%) |
Mar 26, 2020 | 13.00 | 13.88 | 12.91 | 13.84 | 6,732,482 | +1.07(+8.38%) |
Mar 25, 2020 | 12.21 | 13.03 | 12.06 | 12.77 | 3,818,339 | +0.56(+4.63%) |
Mar 24, 2020 | 11.60 | 12.33 | 11.50 | 12.21 | 4,127,953 | +0.97(+8.63%) |
Mar 23, 2020 | 11.33 | 11.70 | 10.66 | 11.24 | 5,882,405 | -0.10(-0.91%) |
Mar 20, 2020 | 11.69 | 12.45 | 11.06 | 11.34 | 7,085,749 | -0.29(-2.53%) |
Mar 19, 2020 | 10.02 | 12.30 | 9.895 | 11.64 | 6,233,984 | +0.82(+7.57%) |
Mar 18, 2020 | 12.31 | 12.50 | 8.273 | 10.82 | 10,633,433 | -2.00(-15.63%) |
Mar 17, 2020 | 12.65 | 13.12 | 12.51 | 12.82 | 4,779,216 | +0.14(+1.07%) |
Mar 16, 2020 | 13.20 | 13.52 | 12.67 | 12.69 | 7,250,130 | -1.38(-9.84%) |
Mar 13, 2020 | 14.21 | 14.31 | 13.84 | 14.07 | 4,619,194 | +0.02(+0.17%) |
Mar 12, 2020 | 14.72 | 14.88 | 12.09 | 14.05 | 4,697,391 | -1.20(-7.88%) |
Mar 11, 2020 | 15.10 | 15.27 | 14.97 | 15.25 | 3,712,487 | +0.07(+0.47%) |
Mar 10, 2020 | 15.21 | 15.34 | 15.10 | 15.18 | 4,310,812 | -0.04(-0.26%) |
Mar 09, 2020 | 15.30 | 15.51 | 14.37 | 15.22 | 6,339,454 | -0.41(-2.65%) |
Mar 06, 2020 | 15.81 | 15.85 | 15.56 | 15.63 | 3,209,412 | -0.25(-1.60%) |
Mar 05, 2020 | 15.88 | 15.94 | 15.85 | 15.88 | 1,983,931 | -0.06(-0.40%) |
Mar 04, 2020 | 15.89 | 15.95 | 15.84 | 15.95 | 2,250,514 | +0.19(+1.21%) |
Mar 03, 2020 | 15.81 | 15.93 | 15.75 | 15.76 | 2,885,804 | +0.02(+0.15%) |
Mar 02, 2020 | 15.68 | 15.73 | 15.59 | 15.73 | 2,744,231 | +0.12(+0.76%) |
Feb 28, 2020 | 15.70 | 15.78 | 15.58 | 15.61 | 4,521,764 | -0.18(-1.16%) |
Feb 27, 2020 | 15.93 | 15.95 | 15.78 | 15.80 | 4,109,220 | -0.19(-1.19%) |
Feb 26, 2020 | 16.06 | 16.06 | 15.94 | 15.99 | 2,967,778 | -0.04(-0.25%) |
Feb 25, 2020 | 16.16 | 16.20 | 16.00 | 16.03 | 3,159,311 | -0.10(-0.64%) |
Feb 24, 2020 | 16.19 | 16.20 | 16.12 | 16.13 | 3,069,355 | -0.08(-0.49%) |
Feb 21, 2020 | 16.24 | 16.25 | 16.20 | 16.21 | 1,545,933 | -0.00(-0.02%) |
Feb 20, 2020 | 16.21 | 16.22 | 16.14 | 16.21 | 2,639,963 | +0.03(+0.20%) |
Feb 19, 2020 | 16.21 | 16.25 | 16.18 | 16.18 | 2,442,500 | -0.03(-0.20%) |
Feb 18, 2020 | 16.23 | 16.24 | 16.19 | 16.21 | 2,400,040 | -0.02(-0.10%) |
Feb 14, 2020 | 16.21 | 16.23 | 16.21 | 16.23 | 1,906,287 | +0.02(+0.10%) |
Feb 13, 2020 | 16.21 | 16.21 | 16.18 | 16.21 | 2,152,609 | +0.02(+0.10%) |
Feb 12, 2020 | 16.19 | 16.22 | 16.19 | 16.20 | 2,173,187 | -0.01(-0.05%) |
Feb 11, 2020 | 16.18 | 16.21 | 16.18 | 16.21 | 1,728,097 | +0.02(+0.15%) |
Feb 10, 2020 | 16.17 | 16.20 | 16.17 | 16.18 | 1,179,231 | +0.02(+0.10%) |
Feb 07, 2020 | 16.17 | 16.17 | 16.15 | 16.17 | 2,513,744 | +0.03(+0.20%) |
Feb 06, 2020 | 16.11 | 16.15 | 16.11 | 16.14 | 1,982,999 | +0.03(+0.20%) |
Feb 05, 2020 | 16.10 | 16.11 | 16.09 | 16.10 | 2,373,064 | +0.02(+0.15%) |
Feb 04, 2020 | 16.06 | 16.09 | 16.06 | 16.08 | 2,018,591 | +0.02(+0.15%) |
Feb 03, 2020 | 16.03 | 16.08 | 16.03 | 16.06 | 2,280,013 | +0.02(+0.15%) |
Jan 31, 2020 | 16.06 | 16.09 | 16.03 | 16.03 | 1,791,458 | -0.02(-0.15%) |
Jan 30, 2020 | 16.06 | 16.07 | 16.04 | 16.06 | 1,383,441 | +0.02(+0.10%) |
Jan 29, 2020 | 16.04 | 16.06 | 16.04 | 16.04 | 1,649,365 | +0.00(+0.00%) |
Jan 28, 2020 | 16.02 | 16.04 | 16.01 | 16.04 | 1,327,949 | +0.02(+0.15%) |
Jan 27, 2020 | 16.01 | 16.04 | 15.99 | 16.02 | 1,243,466 | -0.01(-0.05%) |
Jan 24, 2020 | 16.05 | 16.07 | 16.02 | 16.02 | 2,037,015 | -0.02(-0.15%) |
Jan 23, 2020 | 16.05 | 16.05 | 16.00 | 16.05 | 1,906,731 | -0.02(-0.15%) |
Jan 22, 2020 | 16.02 | 16.07 | 16.02 | 16.07 | 2,689,920 | +0.05(+0.33%) |
Jan 21, 2020 | 16.01 | 16.03 | 16.01 | 16.02 | 1,876,332 | +0.03(+0.20%) |
Jan 17, 2020 | 15.97 | 16.01 | 15.97 | 15.99 | 2,541,409 | +0.02(+0.15%) |
Jan 16, 2020 | 15.99 | 15.99 | 15.95 | 15.96 | 2,631,188 | -0.02(-0.15%) |
Jan 15, 2020 | 15.98 | 15.99 | 15.97 | 15.99 | 1,883,266 | +0.02(+0.10%) |
Jan 14, 2020 | 15.99 | 15.99 | 15.96 | 15.97 | 1,790,722 | -0.02(-0.10%) |
Jan 13, 2020 | 15.99 | 16.00 | 15.97 | 15.99 | 1,885,670 | +0.02(+0.10%) |
Jan 10, 2020 | 15.95 | 15.98 | 15.93 | 15.97 | 1,959,762 | +0.03(+0.20%) |
Jan 09, 2020 | 15.93 | 15.96 | 15.93 | 15.94 | 2,015,851 | +0.01(+0.05%) |
Jan 08, 2020 | 15.92 | 15.93 | 15.92 | 15.93 | 2,172,074 | +0.02(+0.10%) |
Jan 07, 2020 | 15.92 | 15.92 | 15.90 | 15.92 | 2,311,672 | +0.00(+0.00%) |
Jan 06, 2020 | 15.89 | 15.92 | 15.86 | 15.92 | 1,890,372 | +0.02(+0.10%) |
Jan 03, 2020 | 15.88 | 15.92 | 15.87 | 15.90 | 2,100,741 | +0.02(+0.10%) |