Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.18 | 15.30 | 14.10 | 15.30 | 8,804 | +1.11(+7.82%) |
Mar 30, 2020 | 14.22 | 14.24 | 13.50 | 14.19 | 12,256 | +0.23(+1.65%) |
Mar 27, 2020 | 13.26 | 14.04 | 13.26 | 13.96 | 29,800 | +0.44(+3.25%) |
Mar 26, 2020 | 14.15 | 14.20 | 12.80 | 13.52 | 60,547 | -0.44(-3.15%) |
Mar 25, 2020 | 14.37 | 14.41 | 13.77 | 13.96 | 59,669 | -0.56(-3.86%) |
Mar 24, 2020 | 15.00 | 15.09 | 14.27 | 14.52 | 37,432 | -0.48(-3.20%) |
Mar 23, 2020 | 14.10 | 15.00 | 13.00 | 15.00 | 31,207 | +0.60(+4.17%) |
Mar 20, 2020 | 13.42 | 14.87 | 13.35 | 14.40 | 14,200 | +0.90(+6.67%) |
Mar 19, 2020 | 15.22 | 15.22 | 12.56 | 13.50 | 26,913 | -1.80(-11.76%) |
Mar 18, 2020 | 15.35 | 15.36 | 12.99 | 15.30 | 25,077 | -0.86(-5.32%) |
Mar 17, 2020 | 16.01 | 16.50 | 13.34 | 16.16 | 59,792 | +0.16(+1.00%) |
Mar 16, 2020 | 15.53 | 16.40 | 14.50 | 16.00 | 125,132 | -0.80(-4.76%) |
Mar 13, 2020 | 16.00 | 16.80 | 14.14 | 16.80 | 46,700 | +1.11(+7.07%) |
Mar 12, 2020 | 15.53 | 15.74 | 14.73 | 15.69 | 234,564 | -0.33(-2.06%) |
Mar 11, 2020 | 16.04 | 16.50 | 15.72 | 16.02 | 38,640 | -0.02(-0.12%) |
Mar 10, 2020 | 15.90 | 16.38 | 15.90 | 16.04 | 10,583 | +0.14(+0.88%) |
Mar 09, 2020 | 13.01 | 15.93 | 13.00 | 15.90 | 30,665 | -0.84(-5.02%) |
Mar 06, 2020 | 16.45 | 16.80 | 16.25 | 16.74 | 16,500 | +0.17(+1.03%) |
Mar 05, 2020 | 16.49 | 16.69 | 16.26 | 16.57 | 12,150 | -0.05(-0.30%) |
Mar 04, 2020 | 16.15 | 16.70 | 16.15 | 16.62 | 18,802 | +0.62(+3.88%) |
Mar 03, 2020 | 16.15 | 16.47 | 15.72 | 16.00 | 36,662 | -0.25(-1.54%) |
Mar 02, 2020 | 15.79 | 16.30 | 15.79 | 16.25 | 27,792 | +0.25(+1.56%) |
Feb 28, 2020 | 15.90 | 16.18 | 15.32 | 16.00 | 64,300 | -0.02(-0.12%) |
Feb 27, 2020 | 16.42 | 16.55 | 15.54 | 16.02 | 35,697 | -0.52(-3.14%) |
Feb 26, 2020 | 16.51 | 16.56 | 16.31 | 16.54 | 29,988 | +0.01(+0.04%) |
Feb 25, 2020 | 16.30 | 16.60 | 16.01 | 16.53 | 52,430 | +0.48(+3.01%) |
Feb 24, 2020 | 15.84 | 16.10 | 15.03 | 16.05 | 47,018 | +0.07(+0.44%) |
Feb 21, 2020 | 14.98 | 16.10 | 14.98 | 15.98 | 55,400 | +1.00(+6.64%) |
Feb 20, 2020 | 14.20 | 15.35 | 14.19 | 14.98 | 33,214 | +0.84(+5.98%) |
Feb 19, 2020 | 13.83 | 14.19 | 13.78 | 14.14 | 12,732 | +0.31(+2.24%) |
Feb 18, 2020 | 13.80 | 13.90 | 13.66 | 13.83 | 5,585 | +0.13(+0.95%) |
Feb 14, 2020 | 13.80 | 13.80 | 13.60 | 13.70 | 14,200 | +0.00(+0.00%) |
Feb 13, 2020 | 13.35 | 13.77 | 13.18 | 13.70 | 11,808 | +0.34(+2.54%) |
Feb 12, 2020 | 12.75 | 13.37 | 12.64 | 13.36 | 28,016 | +0.71(+5.61%) |
Feb 11, 2020 | 12.48 | 13.06 | 12.35 | 12.65 | 24,786 | +0.39(+3.18%) |
Feb 10, 2020 | 12.30 | 12.47 | 12.20 | 12.26 | 27,222 | -0.21(-1.68%) |
Feb 07, 2020 | 12.25 | 12.60 | 12.25 | 12.47 | 26,300 | +0.11(+0.89%) |
Feb 06, 2020 | 12.25 | 12.41 | 12.25 | 12.36 | 14,301 | +0.21(+1.73%) |
Feb 05, 2020 | 12.03 | 12.15 | 11.99 | 12.15 | 7,673 | +0.34(+2.88%) |
Feb 04, 2020 | 12.01 | 12.22 | 11.81 | 11.81 | 15,147 | -0.19(-1.58%) |
Feb 03, 2020 | 12.16 | 12.21 | 11.85 | 12.00 | 16,355 | -0.28(-2.28%) |
Jan 31, 2020 | 12.23 | 12.36 | 11.94 | 12.28 | 41,900 | +0.00(+0.00%) |
Jan 30, 2020 | 12.42 | 12.64 | 12.16 | 12.28 | 16,919 | -0.07(-0.57%) |
Jan 29, 2020 | 12.28 | 12.35 | 12.05 | 12.35 | 3,846 | -0.03(-0.24%) |
Jan 28, 2020 | 12.31 | 12.46 | 12.25 | 12.38 | 14,002 | +0.03(+0.24%) |
Jan 27, 2020 | 12.25 | 12.79 | 12.25 | 12.35 | 16,964 | +0.05(+0.41%) |
Jan 24, 2020 | 12.38 | 13.05 | 12.25 | 12.30 | 105,900 | -0.20(-1.60%) |
Jan 23, 2020 | 12.38 | 12.59 | 12.20 | 12.50 | 116,077 | +0.12(+0.97%) |
Jan 22, 2020 | 11.90 | 12.38 | 11.90 | 12.38 | 52,465 | +0.35(+2.91%) |
Jan 21, 2020 | 12.40 | 12.40 | 11.75 | 12.03 | 39,490 | +0.01(+0.08%) |
Jan 17, 2020 | 12.24 | 12.67 | 12.02 | 12.02 | 85,400 | -0.18(-1.48%) |
Jan 16, 2020 | 12.65 | 12.84 | 12.09 | 12.20 | 18,669 | -0.39(-3.10%) |
Jan 15, 2020 | 12.30 | 12.85 | 12.30 | 12.59 | 135,453 | +0.42(+3.45%) |
Jan 14, 2020 | 12.55 | 12.66 | 12.17 | 12.17 | 39,771 | -0.28(-2.21%) |
Jan 13, 2020 | 12.54 | 12.80 | 12.34 | 12.45 | 65,370 | +0.12(+1.01%) |
Jan 10, 2020 | 12.39 | 12.63 | 12.31 | 12.32 | 9,400 | -0.04(-0.30%) |
Jan 09, 2020 | 12.14 | 12.62 | 12.07 | 12.36 | 27,047 | +0.29(+2.38%) |
Jan 08, 2020 | 12.49 | 12.72 | 12.07 | 12.07 | 26,667 | -0.35(-2.82%) |
Jan 07, 2020 | 12.64 | 12.71 | 12.40 | 12.42 | 17,488 | -0.21(-1.69%) |
Jan 06, 2020 | 12.67 | 12.99 | 12.40 | 12.63 | 16,621 | -0.06(-0.45%) |
Jan 03, 2020 | 12.68 | 12.99 | 12.60 | 12.69 | 15,600 | +0.08(+0.63%) |