Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.38 | 14.38 | 14.17 | 14.19 | 13,865 | +0.02(+0.14%) |
Mar 30, 2020 | 13.94 | 14.17 | 13.93 | 14.17 | 4,882 | +0.27(+1.94%) |
Mar 27, 2020 | 13.90 | 14.03 | 13.90 | 13.90 | 4,881 | -0.53(-3.67%) |
Mar 26, 2020 | 13.93 | 14.43 | 13.93 | 14.43 | 34,301 | +0.55(+3.96%) |
Mar 25, 2020 | 13.67 | 14.09 | 13.63 | 13.88 | 8,767 | +0.52(+3.86%) |
Mar 24, 2020 | 13.14 | 13.44 | 13.14 | 13.37 | 8,715 | +0.90(+7.24%) |
Mar 23, 2020 | 12.50 | 12.60 | 12.46 | 12.46 | 8,446 | -0.25(-1.97%) |
Mar 20, 2020 | 13.27 | 13.27 | 12.72 | 12.72 | 182,995 | -0.18(-1.36%) |
Mar 19, 2020 | 12.71 | 12.96 | 12.71 | 12.89 | 6,707 | +0.14(+1.08%) |
Mar 18, 2020 | 12.88 | 13.14 | 12.47 | 12.75 | 192,408 | -0.81(-5.99%) |
Mar 17, 2020 | 13.21 | 13.57 | 13.11 | 13.57 | 19,940 | +0.48(+3.68%) |
Mar 16, 2020 | 13.46 | 13.47 | 13.08 | 13.08 | 63,308 | -1.54(-10.51%) |
Mar 13, 2020 | 14.44 | 14.62 | 14.36 | 14.62 | 19,840 | +0.73(+5.23%) |
Mar 12, 2020 | 14.30 | 14.30 | 13.69 | 13.89 | 6,100 | -1.57(-10.13%) |
Mar 11, 2020 | 15.75 | 15.75 | 15.38 | 15.46 | 4,802 | -0.74(-4.59%) |
Mar 10, 2020 | 16.20 | 16.21 | 15.88 | 16.20 | 9,963 | +0.49(+3.11%) |
Mar 09, 2020 | 15.92 | 16.09 | 15.67 | 15.72 | 15,772 | -1.27(-7.47%) |
Mar 06, 2020 | 16.96 | 16.98 | 16.87 | 16.98 | 26,814 | -0.23(-1.31%) |
Mar 05, 2020 | 17.36 | 17.41 | 17.19 | 17.21 | 26,730 | -0.49(-2.77%) |
Mar 04, 2020 | 17.51 | 17.70 | 17.51 | 17.70 | 55,364 | +0.47(+2.71%) |
Mar 03, 2020 | 17.47 | 17.59 | 17.18 | 17.23 | 35,880 | -0.09(-0.51%) |
Mar 02, 2020 | 17.00 | 17.34 | 17.00 | 17.32 | 8,792 | +0.26(+1.54%) |
Feb 28, 2020 | 16.89 | 17.06 | 16.78 | 17.06 | 24,770 | -0.26(-1.52%) |
Feb 27, 2020 | 17.51 | 17.61 | 17.32 | 17.32 | 11,656 | -0.52(-2.91%) |
Feb 26, 2020 | 17.92 | 18.02 | 17.84 | 17.84 | 1,565 | +0.04(+0.22%) |
Feb 25, 2020 | 18.10 | 18.10 | 17.80 | 17.80 | 4,823 | -0.28(-1.54%) |
Feb 24, 2020 | 18.15 | 18.15 | 18.07 | 18.08 | 14,475 | -0.66(-3.54%) |
Feb 21, 2020 | 18.72 | 18.79 | 18.72 | 18.74 | 5,170 | +0.01(+0.07%) |
Feb 20, 2020 | 18.67 | 18.73 | 18.67 | 18.73 | 770 | -0.14(-0.73%) |
Feb 19, 2020 | 18.84 | 18.88 | 18.84 | 18.87 | 4,552 | +0.09(+0.47%) |
Feb 18, 2020 | 18.76 | 18.82 | 18.76 | 18.78 | 6,762 | -0.15(-0.78%) |
Feb 14, 2020 | 18.92 | 18.93 | 18.90 | 18.93 | 841 | +0.01(+0.03%) |
Feb 13, 2020 | 18.93 | 18.94 | 18.92 | 18.92 | 4,429 | -0.12(-0.62%) |
Feb 12, 2020 | 19.00 | 19.05 | 18.98 | 19.04 | 3,228 | +0.09(+0.48%) |
Feb 11, 2020 | 18.99 | 18.99 | 18.95 | 18.95 | 5,675 | +0.14(+0.73%) |
Feb 10, 2020 | 18.79 | 18.81 | 18.78 | 18.81 | 1,107 | +0.05(+0.24%) |
Feb 07, 2020 | 18.87 | 18.87 | 18.77 | 18.77 | 7,334 | -0.20(-1.05%) |
Feb 06, 2020 | 18.98 | 18.98 | 18.94 | 18.97 | 126,439 | +0.01(+0.03%) |
Feb 05, 2020 | 18.99 | 19.01 | 18.94 | 18.96 | 2,407 | +0.14(+0.74%) |
Feb 04, 2020 | 18.79 | 18.86 | 18.79 | 18.82 | 5,047 | +0.26(+1.39%) |
Feb 03, 2020 | 18.49 | 18.60 | 18.49 | 18.56 | 63,601 | +0.06(+0.35%) |
Jan 31, 2020 | 18.65 | 18.65 | 18.48 | 18.50 | 7,575 | -0.32(-1.68%) |
Jan 30, 2020 | 18.71 | 18.81 | 18.64 | 18.81 | 18,256 | -0.03(-0.15%) |
Jan 29, 2020 | 18.85 | 18.87 | 18.84 | 18.84 | 2,100 | +0.01(+0.07%) |
Jan 28, 2020 | 18.79 | 18.83 | 18.78 | 18.83 | 1,893 | +0.19(+1.01%) |
Jan 27, 2020 | 18.60 | 18.66 | 18.60 | 18.64 | 6,589 | -0.42(-2.19%) |
Jan 24, 2020 | 19.07 | 19.07 | 19.03 | 19.06 | 5,170 | -0.08(-0.43%) |
Jan 23, 2020 | 19.11 | 19.14 | 19.11 | 19.14 | 2,062 | -0.09(-0.45%) |
Jan 22, 2020 | 19.22 | 19.25 | 19.22 | 19.23 | 3,108 | +0.03(+0.17%) |
Jan 21, 2020 | 19.29 | 19.29 | 19.20 | 19.20 | 4,019 | -0.23(-1.17%) |
Jan 17, 2020 | 19.38 | 19.42 | 19.38 | 19.42 | 5,290 | +0.11(+0.58%) |
Jan 16, 2020 | 19.28 | 19.32 | 19.27 | 19.31 | 23,143 | +0.11(+0.59%) |
Jan 15, 2020 | 19.26 | 19.26 | 19.19 | 19.20 | 10,968 | -0.02(-0.09%) |
Jan 14, 2020 | 19.21 | 19.24 | 19.20 | 19.22 | 4,136 | +0.00(+0.02%) |
Jan 13, 2020 | 19.10 | 19.21 | 19.10 | 19.21 | 3,323 | +0.16(+0.82%) |
Jan 10, 2020 | 19.07 | 19.07 | 19.06 | 19.06 | 1,563 | -0.02(-0.09%) |
Jan 09, 2020 | 19.09 | 19.09 | 19.07 | 19.07 | 633 | +0.06(+0.33%) |
Jan 08, 2020 | 18.97 | 19.04 | 18.96 | 19.01 | 44,284 | +0.04(+0.22%) |
Jan 07, 2020 | 19.02 | 19.02 | 18.97 | 18.97 | 1,174 | -0.05(-0.28%) |
Jan 06, 2020 | 18.96 | 19.05 | 18.96 | 19.02 | 5,745 | +0.04(+0.21%) |
Jan 03, 2020 | 19.00 | 19.04 | 18.98 | 18.98 | 47,376 | -0.19(-1.01%) |