Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.23 | 11.47 | 11.11 | 11.14 | 1,155,561 | -0.16(-1.46%) |
Mar 30, 2020 | 10.95 | 11.46 | 10.95 | 11.31 | 1,963,098 | +0.40(+3.70%) |
Mar 27, 2020 | 10.91 | 11.18 | 10.83 | 10.91 | 1,245,224 | -0.24(-2.14%) |
Mar 26, 2020 | 10.70 | 11.23 | 10.70 | 11.14 | 1,563,452 | +0.53(+4.96%) |
Mar 25, 2020 | 9.836 | 10.67 | 9.803 | 10.62 | 2,022,248 | +0.80(+8.13%) |
Mar 24, 2020 | 9.622 | 9.877 | 9.482 | 9.819 | 3,447,541 | +0.31(+3.29%) |
Mar 23, 2020 | 9.934 | 9.951 | 9.268 | 9.506 | 2,092,923 | -0.51(-5.09%) |
Mar 20, 2020 | 9.712 | 10.62 | 9.580 | 10.02 | 2,947,886 | +0.30(+3.14%) |
Mar 19, 2020 | 8.938 | 9.778 | 8.650 | 9.712 | 2,502,826 | +0.47(+5.08%) |
Mar 18, 2020 | 10.41 | 10.50 | 8.848 | 9.243 | 3,395,282 | -1.42(-13.28%) |
Mar 17, 2020 | 10.54 | 10.72 | 10.32 | 10.66 | 2,717,987 | +0.15(+1.41%) |
Mar 16, 2020 | 10.77 | 10.95 | 10.24 | 10.51 | 2,134,648 | -0.67(-5.96%) |
Mar 13, 2020 | 11.09 | 11.22 | 10.99 | 11.18 | 1,573,996 | +0.26(+2.34%) |
Mar 12, 2020 | 10.74 | 11.26 | 10.34 | 10.92 | 3,326,280 | -0.66(-5.73%) |
Mar 11, 2020 | 11.96 | 12.01 | 11.52 | 11.59 | 2,569,212 | -0.42(-3.48%) |
Mar 10, 2020 | 12.14 | 12.16 | 11.98 | 12.00 | 2,002,215 | -0.11(-0.95%) |
Mar 09, 2020 | 12.25 | 12.27 | 12.06 | 12.12 | 3,272,836 | -0.21(-1.73%) |
Mar 06, 2020 | 12.21 | 12.35 | 12.21 | 12.33 | 2,183,431 | +0.12(+1.01%) |
Mar 05, 2020 | 12.24 | 12.29 | 12.19 | 12.21 | 468,237 | -0.04(-0.33%) |
Mar 04, 2020 | 12.23 | 12.25 | 12.14 | 12.25 | 760,339 | +0.02(+0.20%) |
Mar 03, 2020 | 12.20 | 12.24 | 12.15 | 12.23 | 1,195,423 | +0.04(+0.34%) |
Mar 02, 2020 | 12.04 | 12.22 | 11.98 | 12.18 | 829,819 | +0.16(+1.30%) |
Feb 28, 2020 | 12.07 | 12.09 | 11.84 | 12.03 | 1,915,365 | -0.11(-0.88%) |
Feb 27, 2020 | 12.18 | 12.19 | 12.13 | 12.14 | 998,202 | -0.03(-0.27%) |
Feb 26, 2020 | 12.20 | 12.22 | 12.14 | 12.17 | 501,483 | -0.03(-0.27%) |
Feb 25, 2020 | 12.22 | 12.24 | 12.19 | 12.20 | 689,868 | -0.01(-0.07%) |
Feb 24, 2020 | 12.18 | 12.23 | 12.17 | 12.21 | 522,656 | +0.03(+0.27%) |
Feb 21, 2020 | 12.16 | 12.18 | 12.16 | 12.18 | 364,169 | +0.03(+0.27%) |
Feb 20, 2020 | 12.13 | 12.16 | 12.13 | 12.14 | 464,278 | +0.01(+0.07%) |
Feb 19, 2020 | 12.13 | 12.14 | 12.12 | 12.14 | 564,405 | +0.02(+0.14%) |
Feb 18, 2020 | 12.13 | 12.14 | 12.08 | 12.12 | 547,753 | +0.02(+0.20%) |
Feb 14, 2020 | 12.12 | 12.12 | 12.08 | 12.09 | 380,877 | -0.02(-0.14%) |
Feb 13, 2020 | 12.11 | 12.12 | 12.09 | 12.11 | 378,914 | +0.00(+0.02%) |
Feb 12, 2020 | 12.12 | 12.12 | 12.09 | 12.11 | 633,211 | +0.01(+0.07%) |
Feb 11, 2020 | 12.09 | 12.10 | 12.08 | 12.10 | 640,391 | +0.02(+0.14%) |
Feb 10, 2020 | 12.08 | 12.08 | 12.05 | 12.08 | 467,420 | +0.03(+0.27%) |
Feb 07, 2020 | 12.04 | 12.05 | 12.03 | 12.05 | 500,741 | +0.02(+0.20%) |
Feb 06, 2020 | 12.04 | 12.08 | 12.03 | 12.03 | 598,109 | +0.00(+0.00%) |
Feb 05, 2020 | 12.04 | 12.05 | 12.03 | 12.03 | 448,393 | -0.02(-0.14%) |
Feb 04, 2020 | 12.03 | 12.05 | 12.03 | 12.04 | 507,369 | +0.01(+0.07%) |
Feb 03, 2020 | 12.07 | 12.07 | 12.03 | 12.03 | 629,948 | -0.01(-0.07%) |
Jan 31, 2020 | 12.03 | 12.04 | 12.01 | 12.04 | 433,543 | +0.03(+0.27%) |
Jan 30, 2020 | 12.03 | 12.03 | 12.00 | 12.01 | 930,267 | +0.00(+0.00%) |
Jan 29, 2020 | 11.97 | 12.01 | 11.97 | 12.01 | 376,173 | +0.04(+0.34%) |
Jan 28, 2020 | 11.97 | 11.98 | 11.96 | 11.97 | 460,213 | +0.00(+0.00%) |
Jan 27, 2020 | 11.96 | 11.99 | 11.95 | 11.97 | 543,195 | +0.02(+0.14%) |
Jan 24, 2020 | 11.91 | 11.95 | 11.90 | 11.95 | 563,533 | +0.05(+0.41%) |
Jan 23, 2020 | 11.86 | 11.90 | 11.85 | 11.90 | 530,917 | +0.04(+0.34%) |
Jan 22, 2020 | 11.85 | 11.88 | 11.85 | 11.86 | 479,260 | +0.02(+0.14%) |
Jan 21, 2020 | 11.83 | 11.87 | 11.83 | 11.85 | 623,287 | +0.04(+0.35%) |
Jan 17, 2020 | 11.81 | 11.81 | 11.79 | 11.81 | 842,240 | -0.01(-0.07%) |
Jan 16, 2020 | 11.82 | 11.82 | 11.80 | 11.81 | 902,348 | -0.01(-0.07%) |
Jan 15, 2020 | 11.80 | 11.83 | 11.79 | 11.82 | 374,117 | +0.02(+0.21%) |
Jan 14, 2020 | 11.80 | 11.81 | 11.79 | 11.80 | 648,220 | +0.01(+0.09%) |
Jan 13, 2020 | 11.79 | 11.80 | 11.77 | 11.79 | 670,326 | +0.01(+0.07%) |
Jan 10, 2020 | 11.77 | 11.79 | 11.76 | 11.78 | 604,076 | +0.02(+0.21%) |
Jan 09, 2020 | 11.74 | 11.79 | 11.74 | 11.75 | 1,025,181 | +0.02(+0.14%) |
Jan 08, 2020 | 11.75 | 11.76 | 11.72 | 11.74 | 557,898 | +0.01(+0.07%) |
Jan 07, 2020 | 11.70 | 11.75 | 11.70 | 11.73 | 830,996 | +0.03(+0.28%) |
Jan 06, 2020 | 11.73 | 11.74 | 11.70 | 11.70 | 449,062 | -0.02(-0.14%) |
Jan 03, 2020 | 11.66 | 11.71 | 11.66 | 11.71 | 483,187 | +0.05(+0.42%) |