Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.37 | 11.24 | 10.14 | 10.36 | 5,942 | -0.38(-3.54%) |
Mar 30, 2020 | 10.56 | 11.16 | 10.18 | 10.73 | 9,715 | +0.17(+1.60%) |
Mar 27, 2020 | 10.70 | 10.81 | 10.48 | 10.57 | 7,500 | -0.11(-1.06%) |
Mar 26, 2020 | 10.06 | 10.80 | 10.06 | 10.68 | 8,736 | +0.72(+7.23%) |
Mar 25, 2020 | 9.660 | 10.13 | 9.430 | 9.960 | 13,833 | +0.75(+8.14%) |
Mar 24, 2020 | 9.010 | 9.341 | 9.010 | 9.210 | 9,796 | +0.42(+4.78%) |
Mar 23, 2020 | 8.680 | 8.790 | 8.394 | 8.790 | 6,215 | +0.01(+0.09%) |
Mar 20, 2020 | 8.720 | 9.252 | 8.650 | 8.782 | 11,000 | +0.14(+1.58%) |
Mar 19, 2020 | 8.050 | 8.736 | 7.926 | 8.645 | 9,942 | +0.42(+5.11%) |
Mar 18, 2020 | 8.520 | 8.530 | 7.850 | 8.225 | 8,254 | -0.62(-7.00%) |
Mar 17, 2020 | 8.380 | 8.960 | 8.380 | 8.844 | 8,040 | +0.19(+2.25%) |
Mar 16, 2020 | 8.600 | 8.755 | 8.373 | 8.650 | 7,990 | -0.54(-5.90%) |
Mar 13, 2020 | 9.050 | 9.344 | 8.870 | 9.193 | 22,600 | +0.10(+1.07%) |
Mar 12, 2020 | 9.480 | 9.550 | 9.070 | 9.095 | 12,775 | -1.09(-10.70%) |
Mar 11, 2020 | 10.78 | 10.78 | 10.19 | 10.19 | 6,904 | -0.73(-6.72%) |
Mar 10, 2020 | 11.19 | 11.19 | 10.49 | 10.92 | 9,087 | +0.18(+1.68%) |
Mar 09, 2020 | 11.46 | 11.52 | 10.65 | 10.74 | 6,295 | -0.97(-8.29%) |
Mar 06, 2020 | 11.98 | 11.98 | 11.60 | 11.71 | 6,600 | -0.51(-4.17%) |
Mar 05, 2020 | 12.46 | 12.47 | 12.22 | 12.22 | 5,418 | -0.46(-3.59%) |
Mar 04, 2020 | 12.45 | 12.70 | 12.33 | 12.68 | 2,083 | +0.46(+3.79%) |
Mar 03, 2020 | 12.62 | 12.70 | 12.13 | 12.21 | 10,094 | -0.34(-2.70%) |
Mar 02, 2020 | 12.54 | 12.55 | 12.25 | 12.55 | 6,101 | +0.14(+1.12%) |
Feb 28, 2020 | 12.00 | 12.41 | 11.82 | 12.41 | 11,200 | -0.12(-0.94%) |
Feb 27, 2020 | 12.81 | 12.84 | 12.21 | 12.53 | 11,279 | -0.62(-4.70%) |
Feb 26, 2020 | 13.19 | 13.45 | 13.11 | 13.15 | 9,642 | -0.15(-1.10%) |
Feb 25, 2020 | 13.95 | 13.95 | 13.27 | 13.29 | 6,911 | -0.52(-3.73%) |
Feb 24, 2020 | 14.00 | 14.00 | 13.78 | 13.81 | 14,339 | -0.67(-4.63%) |
Feb 21, 2020 | 14.67 | 14.67 | 14.48 | 14.48 | 2,200 | -0.20(-1.35%) |
Feb 20, 2020 | 14.54 | 14.95 | 14.54 | 14.68 | 3,873 | +0.21(+1.44%) |
Feb 19, 2020 | 14.47 | 14.47 | 14.38 | 14.47 | 4,557 | +0.10(+0.70%) |
Feb 18, 2020 | 14.45 | 14.45 | 14.31 | 14.37 | 8,076 | -0.04(-0.25%) |
Feb 14, 2020 | 14.39 | 14.45 | 14.15 | 14.41 | 7,600 | +0.47(+3.41%) |
Feb 13, 2020 | 13.88 | 14.00 | 13.81 | 13.93 | 10,973 | -0.02(-0.14%) |
Feb 12, 2020 | 14.31 | 14.31 | 13.89 | 13.95 | 9,289 | -0.23(-1.60%) |
Feb 11, 2020 | 14.09 | 14.25 | 14.00 | 14.18 | 8,283 | +0.16(+1.12%) |
Feb 10, 2020 | 14.33 | 14.33 | 14.02 | 14.02 | 13,957 | -0.27(-1.90%) |
Feb 07, 2020 | 14.47 | 14.50 | 14.21 | 14.29 | 9,700 | -0.38(-2.58%) |
Feb 06, 2020 | 14.79 | 14.79 | 14.67 | 14.67 | 11,812 | -0.12(-0.78%) |
Feb 05, 2020 | 14.93 | 14.93 | 14.71 | 14.79 | 4,939 | -0.12(-0.77%) |
Feb 04, 2020 | 14.73 | 15.05 | 14.64 | 14.90 | 9,019 | +0.24(+1.64%) |
Feb 03, 2020 | 14.73 | 14.83 | 14.59 | 14.66 | 4,361 | -0.08(-0.58%) |
Jan 31, 2020 | 14.93 | 15.00 | 14.68 | 14.74 | 12,600 | -0.38(-2.49%) |
Jan 30, 2020 | 15.15 | 15.15 | 15.01 | 15.12 | 6,436 | -0.15(-0.97%) |
Jan 29, 2020 | 15.58 | 15.58 | 15.27 | 15.27 | 6,540 | -0.18(-1.14%) |
Jan 28, 2020 | 15.25 | 15.46 | 15.18 | 15.45 | 5,079 | +0.29(+1.95%) |
Jan 27, 2020 | 15.36 | 15.36 | 15.05 | 15.15 | 4,944 | -0.50(-3.19%) |
Jan 24, 2020 | 16.41 | 16.41 | 15.56 | 15.65 | 11,100 | -0.72(-4.40%) |
Jan 23, 2020 | 16.29 | 16.51 | 16.23 | 16.37 | 5,047 | +0.03(+0.18%) |
Jan 22, 2020 | 16.30 | 16.47 | 16.09 | 16.34 | 14,337 | +0.25(+1.55%) |
Jan 21, 2020 | 16.52 | 16.67 | 16.08 | 16.09 | 30,475 | -0.34(-2.07%) |
Jan 17, 2020 | 16.44 | 16.46 | 16.19 | 16.43 | 10,500 | +0.11(+0.65%) |
Jan 16, 2020 | 16.48 | 16.62 | 16.22 | 16.32 | 23,897 | +0.11(+0.68%) |
Jan 15, 2020 | 15.65 | 16.30 | 15.59 | 16.21 | 12,586 | +0.79(+5.15%) |
Jan 14, 2020 | 15.20 | 15.53 | 14.98 | 15.42 | 21,980 | +0.19(+1.28%) |
Jan 13, 2020 | 14.79 | 15.22 | 14.60 | 15.22 | 6,584 | +0.52(+3.53%) |
Jan 10, 2020 | 14.89 | 14.89 | 14.70 | 14.71 | 11,200 | -0.15(-1.00%) |
Jan 09, 2020 | 14.70 | 14.87 | 14.66 | 14.85 | 6,680 | +0.22(+1.51%) |
Jan 08, 2020 | 14.50 | 14.74 | 14.33 | 14.63 | 11,311 | +0.07(+0.51%) |
Jan 07, 2020 | 14.82 | 14.87 | 14.52 | 14.56 | 15,213 | -0.28(-1.86%) |
Jan 06, 2020 | 15.25 | 15.25 | 14.75 | 14.84 | 8,880 | -0.23(-1.56%) |
Jan 03, 2020 | 15.13 | 15.13 | 15.03 | 15.07 | 2,900 | -0.13(-0.86%) |