Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.39 | 12.68 | 12.39 | 12.46 | 24,022 | +0.25(+2.03%) |
Mar 30, 2020 | 12.14 | 12.25 | 12.14 | 12.21 | 1,465 | -0.10(-0.80%) |
Mar 27, 2020 | 12.37 | 12.48 | 12.25 | 12.31 | 3,015 | -0.64(-4.93%) |
Mar 26, 2020 | 12.72 | 12.95 | 12.51 | 12.95 | 10,038 | +0.51(+4.10%) |
Mar 25, 2020 | 12.06 | 12.68 | 12.06 | 12.44 | 13,903 | +0.47(+3.91%) |
Mar 24, 2020 | 11.86 | 12.01 | 11.82 | 11.97 | 2,376 | +0.67(+5.94%) |
Mar 23, 2020 | 11.22 | 11.43 | 11.13 | 11.30 | 11,793 | -0.21(-1.85%) |
Mar 20, 2020 | 11.98 | 11.98 | 11.51 | 11.51 | 3,498 | -0.04(-0.35%) |
Mar 19, 2020 | 11.19 | 11.80 | 11.16 | 11.55 | 23,380 | +0.18(+1.55%) |
Mar 18, 2020 | 11.57 | 11.91 | 11.31 | 11.38 | 18,909 | -1.16(-9.24%) |
Mar 17, 2020 | 12.04 | 12.53 | 12.04 | 12.53 | 9,523 | +0.63(+5.30%) |
Mar 16, 2020 | 12.12 | 12.57 | 11.90 | 11.90 | 5,520 | -1.45(-10.85%) |
Mar 13, 2020 | 13.99 | 13.99 | 13.03 | 13.35 | 195,841 | +0.45(+3.47%) |
Mar 12, 2020 | 12.96 | 13.09 | 12.50 | 12.90 | 9,307 | -1.41(-9.85%) |
Mar 11, 2020 | 14.60 | 14.62 | 14.26 | 14.31 | 13,900 | -0.65(-4.32%) |
Mar 10, 2020 | 14.91 | 14.96 | 14.69 | 14.96 | 118,389 | +0.47(+3.27%) |
Mar 09, 2020 | 14.57 | 14.64 | 14.49 | 14.49 | 9,240 | -1.22(-7.76%) |
Mar 06, 2020 | 15.79 | 15.79 | 15.61 | 15.71 | 11,420 | -0.24(-1.52%) |
Mar 05, 2020 | 16.08 | 16.10 | 15.92 | 15.95 | 2,848 | -0.38(-2.30%) |
Mar 04, 2020 | 16.22 | 16.32 | 16.22 | 16.32 | 4,751 | +0.27(+1.65%) |
Mar 03, 2020 | 16.03 | 16.41 | 15.97 | 16.06 | 22,199 | +0.00(+0.03%) |
Mar 02, 2020 | 15.69 | 16.05 | 15.69 | 16.05 | 12,679 | +0.32(+2.00%) |
Feb 28, 2020 | 15.49 | 15.74 | 15.39 | 15.74 | 15,672 | -0.24(-1.49%) |
Feb 27, 2020 | 16.05 | 16.25 | 15.97 | 15.97 | 41,316 | -0.40(-2.45%) |
Feb 26, 2020 | 16.48 | 16.48 | 16.35 | 16.38 | 2,039 | -0.02(-0.13%) |
Feb 25, 2020 | 16.69 | 16.69 | 16.40 | 16.40 | 22,695 | -0.28(-1.68%) |
Feb 24, 2020 | 16.66 | 16.74 | 16.66 | 16.68 | 3,890 | -0.57(-3.28%) |
Feb 21, 2020 | 17.18 | 17.29 | 17.18 | 17.24 | 5,102 | +0.02(+0.10%) |
Feb 20, 2020 | 17.38 | 17.38 | 17.20 | 17.22 | 2,460 | -0.21(-1.23%) |
Feb 19, 2020 | 17.43 | 17.46 | 17.41 | 17.44 | 65,933 | +0.05(+0.27%) |
Feb 18, 2020 | 17.36 | 17.39 | 17.36 | 17.39 | 449 | -0.08(-0.47%) |
Feb 14, 2020 | 17.54 | 17.54 | 17.48 | 17.48 | 850 | -0.03(-0.19%) |
Feb 13, 2020 | 17.62 | 17.62 | 17.51 | 17.51 | 2,157 | -0.16(-0.88%) |
Feb 12, 2020 | 17.66 | 17.66 | 17.64 | 17.66 | 3,839 | +0.10(+0.58%) |
Feb 11, 2020 | 17.45 | 17.58 | 17.45 | 17.56 | 2,754 | +0.13(+0.74%) |
Feb 10, 2020 | 17.38 | 17.43 | 17.38 | 17.43 | 673 | -0.04(-0.24%) |
Feb 07, 2020 | 17.56 | 17.56 | 17.46 | 17.47 | 4,009 | -0.19(-1.07%) |
Feb 06, 2020 | 17.78 | 17.78 | 17.66 | 17.66 | 3,801 | -0.07(-0.38%) |
Feb 05, 2020 | 17.97 | 17.97 | 17.71 | 17.73 | 36,327 | +0.09(+0.50%) |
Feb 04, 2020 | 17.63 | 17.67 | 17.63 | 17.64 | 1,047 | +0.32(+1.83%) |
Feb 03, 2020 | 17.34 | 17.34 | 17.29 | 17.33 | 1,406 | +0.08(+0.48%) |
Jan 31, 2020 | 17.44 | 17.44 | 17.20 | 17.24 | 12,513 | -0.41(-2.30%) |
Jan 30, 2020 | 17.54 | 17.66 | 17.54 | 17.65 | 149,044 | -0.12(-0.66%) |
Jan 29, 2020 | 17.76 | 17.79 | 17.76 | 17.77 | 1,159 | -0.04(-0.20%) |
Jan 28, 2020 | 17.70 | 17.80 | 17.70 | 17.80 | 3,104 | +0.10(+0.58%) |
Jan 27, 2020 | 17.56 | 17.70 | 17.56 | 17.70 | 2,929 | -0.45(-2.45%) |
Jan 24, 2020 | 18.18 | 18.18 | 18.12 | 18.15 | 850 | -0.16(-0.88%) |
Jan 23, 2020 | 18.16 | 18.31 | 18.16 | 18.31 | 25,238 | -0.04(-0.24%) |
Jan 22, 2020 | 18.35 | 18.36 | 18.34 | 18.35 | 4,281 | +0.06(+0.35%) |
Jan 21, 2020 | 18.31 | 18.32 | 18.28 | 18.29 | 3,954 | -0.20(-1.07%) |
Jan 17, 2020 | 18.44 | 18.50 | 18.41 | 18.49 | 8,382 | +0.11(+0.62%) |
Jan 16, 2020 | 18.41 | 18.41 | 18.31 | 18.37 | 7,160 | +0.08(+0.46%) |
Jan 15, 2020 | 18.36 | 18.36 | 18.29 | 18.29 | 1,625 | -0.14(-0.77%) |
Jan 14, 2020 | 18.43 | 18.43 | 18.37 | 18.43 | 2,954 | -0.00(-0.02%) |
Jan 13, 2020 | 18.31 | 18.44 | 18.31 | 18.43 | 125,240 | +0.20(+1.11%) |
Jan 10, 2020 | 18.21 | 18.25 | 18.20 | 18.23 | 3,766 | +0.13(+0.69%) |
Jan 09, 2020 | 18.17 | 18.17 | 18.07 | 18.11 | 5,001 | +0.07(+0.37%) |
Jan 08, 2020 | 17.91 | 18.11 | 17.91 | 18.04 | 4,891 | +0.18(+1.02%) |
Jan 07, 2020 | 17.83 | 17.86 | 17.83 | 17.86 | 658 | -0.05(-0.25%) |
Jan 06, 2020 | 17.88 | 17.94 | 17.88 | 17.90 | 12,144 | -0.04(-0.23%) |
Jan 03, 2020 | 17.84 | 18.03 | 17.84 | 17.94 | 10,812 | -0.20(-1.09%) |