Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.94 | 12.94 | 12.40 | 12.55 | 2,806,186 | -0.27(-2.11%) |
Mar 30, 2020 | 12.47 | 12.91 | 12.46 | 12.82 | 1,948,933 | +0.15(+1.18%) |
Mar 27, 2020 | 12.67 | 12.83 | 12.56 | 12.67 | 1,876,500 | -0.13(-1.02%) |
Mar 26, 2020 | 12.91 | 13.15 | 12.68 | 12.80 | 2,407,221 | -0.24(-1.84%) |
Mar 25, 2020 | 13.11 | 13.23 | 12.87 | 13.04 | 1,734,551 | -0.17(-1.29%) |
Mar 24, 2020 | 13.13 | 13.27 | 12.93 | 13.21 | 2,198,824 | +0.56(+4.43%) |
Mar 23, 2020 | 12.59 | 12.90 | 12.47 | 12.65 | 2,389,300 | +0.12(+0.96%) |
Mar 20, 2020 | 13.20 | 13.23 | 12.48 | 12.53 | 2,831,500 | -0.54(-4.13%) |
Mar 19, 2020 | 12.67 | 13.12 | 12.60 | 13.07 | 2,261,337 | +0.33(+2.59%) |
Mar 18, 2020 | 12.78 | 12.91 | 12.08 | 12.74 | 5,104,590 | -0.63(-4.71%) |
Mar 17, 2020 | 14.06 | 14.06 | 13.29 | 13.37 | 2,017,528 | -0.55(-3.95%) |
Mar 16, 2020 | 14.03 | 14.28 | 13.90 | 13.92 | 1,954,965 | -0.83(-5.63%) |
Mar 13, 2020 | 14.92 | 15.02 | 14.35 | 14.75 | 4,412,700 | +0.55(+3.87%) |
Mar 12, 2020 | 13.93 | 14.56 | 13.83 | 14.20 | 7,305,480 | -0.34(-2.34%) |
Mar 11, 2020 | 15.27 | 15.48 | 14.42 | 14.54 | 7,502,173 | -0.43(-2.87%) |
Mar 10, 2020 | 14.31 | 15.14 | 14.28 | 14.97 | 11,126,925 | +0.87(+6.17%) |
Mar 09, 2020 | 13.42 | 14.11 | 12.99 | 14.10 | 7,422,849 | +0.78(+5.86%) |
Mar 06, 2020 | 13.56 | 13.61 | 13.21 | 13.32 | 3,543,400 | -0.33(-2.42%) |
Mar 05, 2020 | 14.08 | 14.11 | 13.64 | 13.65 | 3,114,548 | -0.54(-3.81%) |
Mar 04, 2020 | 14.20 | 14.28 | 13.95 | 14.19 | 2,222,735 | +0.26(+1.87%) |
Mar 03, 2020 | 13.94 | 14.24 | 13.80 | 13.93 | 4,341,075 | +0.35(+2.58%) |
Mar 02, 2020 | 13.51 | 13.66 | 13.37 | 13.58 | 4,172,836 | +0.48(+3.66%) |
Feb 28, 2020 | 13.22 | 13.37 | 12.98 | 13.10 | 3,731,100 | -0.37(-2.75%) |
Feb 27, 2020 | 13.54 | 13.63 | 13.31 | 13.47 | 6,714,632 | -0.62(-4.40%) |
Feb 26, 2020 | 14.53 | 14.60 | 14.09 | 14.09 | 3,342,382 | -0.19(-1.33%) |
Feb 25, 2020 | 14.48 | 14.52 | 14.24 | 14.28 | 4,426,668 | -0.08(-0.56%) |
Feb 24, 2020 | 14.47 | 14.51 | 14.25 | 14.36 | 3,676,044 | -0.44(-2.97%) |
Feb 21, 2020 | 14.71 | 14.94 | 14.70 | 14.80 | 3,714,300 | -0.11(-0.74%) |
Feb 20, 2020 | 15.06 | 15.67 | 14.86 | 14.91 | 6,112,417 | -0.37(-2.42%) |
Feb 19, 2020 | 15.19 | 15.37 | 15.10 | 15.28 | 2,427,245 | +0.18(+1.19%) |
Feb 18, 2020 | 15.13 | 15.27 | 14.98 | 15.10 | 5,766,059 | +0.76(+5.30%) |
Feb 14, 2020 | 14.39 | 14.45 | 14.29 | 14.34 | 1,998,900 | +0.02(+0.14%) |
Feb 13, 2020 | 14.51 | 14.57 | 14.27 | 14.32 | 2,362,334 | -0.10(-0.69%) |
Feb 12, 2020 | 14.34 | 14.50 | 14.24 | 14.42 | 3,122,028 | +0.39(+2.78%) |
Feb 11, 2020 | 13.91 | 14.07 | 13.79 | 14.03 | 3,397,926 | +0.19(+1.37%) |
Feb 10, 2020 | 13.95 | 14.05 | 13.75 | 13.84 | 6,043,394 | -0.61(-4.22%) |
Feb 07, 2020 | 14.76 | 14.83 | 14.45 | 14.45 | 2,704,500 | -0.11(-0.76%) |
Feb 06, 2020 | 14.44 | 14.90 | 14.38 | 14.56 | 2,596,843 | -0.07(-0.48%) |
Feb 05, 2020 | 14.29 | 14.63 | 14.27 | 14.63 | 4,640,725 | -0.02(-0.14%) |
Feb 04, 2020 | 14.33 | 14.75 | 14.30 | 14.65 | 3,712,298 | +0.44(+3.10%) |
Feb 03, 2020 | 14.44 | 14.44 | 14.18 | 14.21 | 3,433,820 | -0.16(-1.11%) |
Jan 31, 2020 | 14.42 | 14.50 | 14.32 | 14.37 | 3,251,400 | +0.06(+0.42%) |
Jan 30, 2020 | 14.37 | 14.58 | 14.18 | 14.31 | 5,260,486 | -0.35(-2.39%) |
Jan 29, 2020 | 14.66 | 14.69 | 14.52 | 14.66 | 3,770,293 | -0.24(-1.61%) |
Jan 28, 2020 | 14.91 | 15.06 | 14.82 | 14.90 | 4,030,520 | +0.26(+1.78%) |
Jan 27, 2020 | 15.07 | 15.08 | 14.58 | 14.64 | 4,998,669 | +0.03(+0.21%) |
Jan 24, 2020 | 14.69 | 14.72 | 14.53 | 14.61 | 4,482,900 | -0.33(-2.21%) |
Jan 23, 2020 | 15.10 | 15.27 | 14.84 | 14.94 | 3,814,949 | +0.03(+0.20%) |
Jan 22, 2020 | 14.89 | 15.06 | 14.80 | 14.91 | 3,640,747 | +0.04(+0.27%) |
Jan 21, 2020 | 15.01 | 15.13 | 14.56 | 14.87 | 9,235,155 | -0.67(-4.31%) |
Jan 17, 2020 | 15.76 | 15.76 | 15.49 | 15.54 | 10,309,201 | -0.42(-2.63%) |
Jan 16, 2020 | 16.44 | 16.75 | 16.02 | 15.96 | 5,905,163 | -0.47(-2.86%) |
Jan 15, 2020 | 16.44 | 16.55 | 16.37 | 16.43 | 4,904,658 | -0.47(-2.78%) |
Jan 14, 2020 | 17.39 | 17.42 | 16.84 | 16.90 | 4,833,869 | -0.08(-0.47%) |
Jan 13, 2020 | 16.93 | 17.01 | 16.72 | 16.98 | 3,948,041 | -0.06(-0.35%) |
Jan 10, 2020 | 17.04 | 17.26 | 16.99 | 17.04 | 4,568,800 | +0.37(+2.22%) |
Jan 09, 2020 | 16.46 | 16.76 | 16.28 | 16.67 | 3,424,315 | +0.04(+0.24%) |
Jan 08, 2020 | 16.67 | 16.71 | 16.35 | 16.63 | 3,598,397 | +0.01(+0.06%) |
Jan 07, 2020 | 16.49 | 16.82 | 16.47 | 16.62 | 3,660,186 | +0.03(+0.18%) |
Jan 06, 2020 | 16.63 | 16.68 | 16.33 | 16.59 | 4,667,347 | +0.20(+1.22%) |
Jan 03, 2020 | 16.49 | 16.70 | 16.36 | 16.39 | 4,291,000 | -0.08(-0.49%) |