Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.86 | 13.00 | 12.70 | 12.70 | 16,143 | -0.16(-1.25%) |
Mar 30, 2020 | 12.63 | 13.04 | 12.63 | 12.86 | 18,736 | +0.28(+2.20%) |
Mar 27, 2020 | 12.69 | 12.69 | 12.44 | 12.59 | 9,150 | -0.05(-0.36%) |
Mar 26, 2020 | 11.86 | 12.63 | 11.86 | 12.63 | 30,104 | +0.42(+3.41%) |
Mar 25, 2020 | 11.87 | 12.27 | 11.87 | 12.22 | 30,149 | +0.13(+1.11%) |
Mar 24, 2020 | 11.02 | 12.12 | 11.02 | 12.08 | 65,629 | +0.55(+4.74%) |
Mar 23, 2020 | 11.02 | 11.62 | 11.02 | 11.53 | 124,114 | -0.24(-2.00%) |
Mar 20, 2020 | 12.05 | 12.29 | 11.53 | 11.77 | 420,942 | -0.24(-2.03%) |
Mar 19, 2020 | 12.20 | 12.33 | 11.80 | 12.01 | 82,556 | -0.61(-4.86%) |
Mar 18, 2020 | 12.59 | 12.80 | 12.28 | 12.63 | 70,129 | -0.35(-2.72%) |
Mar 17, 2020 | 12.98 | 12.98 | 12.90 | 12.98 | 17,191 | -0.05(-0.38%) |
Mar 16, 2020 | 13.19 | 13.35 | 13.01 | 13.03 | 73,611 | -0.84(-6.03%) |
Mar 13, 2020 | 13.73 | 13.87 | 13.59 | 13.87 | 52,617 | +0.42(+3.13%) |
Mar 12, 2020 | 13.71 | 13.77 | 12.99 | 13.45 | 86,435 | -0.73(-5.16%) |
Mar 11, 2020 | 14.22 | 14.25 | 14.18 | 14.18 | 3,838 | -0.29(-1.99%) |
Mar 10, 2020 | 14.38 | 14.47 | 14.30 | 14.47 | 25,668 | +0.19(+1.30%) |
Mar 09, 2020 | 14.20 | 14.44 | 13.18 | 14.28 | 43,332 | -0.77(-5.10%) |
Mar 06, 2020 | 15.08 | 15.09 | 14.99 | 15.05 | 135,738 | -0.19(-1.25%) |
Mar 05, 2020 | 15.37 | 15.37 | 15.24 | 15.24 | 15,607 | -0.18(-1.18%) |
Mar 04, 2020 | 15.59 | 15.59 | 15.33 | 15.42 | 3,939 | +0.11(+0.69%) |
Mar 03, 2020 | 15.35 | 15.38 | 15.32 | 15.32 | 43,855 | -0.01(-0.08%) |
Mar 02, 2020 | 15.15 | 15.46 | 15.12 | 15.33 | 84,130 | +0.22(+1.47%) |
Feb 28, 2020 | 15.17 | 15.27 | 14.92 | 15.11 | 127,087 | -0.24(-1.56%) |
Feb 27, 2020 | 15.44 | 15.47 | 15.35 | 15.35 | 18,131 | -0.27(-1.76%) |
Feb 26, 2020 | 15.67 | 15.69 | 15.62 | 15.62 | 15,939 | -0.01(-0.08%) |
Feb 25, 2020 | 15.83 | 15.83 | 15.63 | 15.63 | 13,193 | -0.17(-1.07%) |
Feb 24, 2020 | 16.10 | 16.10 | 15.80 | 15.80 | 18,667 | -0.19(-1.20%) |
Feb 21, 2020 | 16.01 | 16.02 | 15.98 | 15.99 | 4,083 | -0.06(-0.39%) |
Feb 20, 2020 | 16.15 | 16.15 | 16.00 | 16.05 | 32,802 | +0.01(+0.07%) |
Feb 19, 2020 | 16.04 | 16.08 | 16.04 | 16.04 | 3,853 | +0.02(+0.12%) |
Feb 18, 2020 | 16.06 | 16.06 | 15.98 | 16.02 | 12,198 | -0.02(-0.13%) |
Feb 14, 2020 | 16.05 | 16.05 | 16.03 | 16.04 | 4,848 | -0.00(-0.02%) |
Feb 13, 2020 | 16.06 | 16.21 | 16.03 | 16.05 | 42,561 | -0.01(-0.04%) |
Feb 12, 2020 | 16.02 | 16.08 | 15.99 | 16.05 | 930,787 | +0.01(+0.05%) |
Feb 11, 2020 | 16.06 | 16.07 | 16.04 | 16.04 | 8,727 | +0.06(+0.36%) |
Feb 10, 2020 | 16.00 | 16.00 | 15.97 | 15.99 | 8,842 | -0.00(-0.01%) |
Feb 07, 2020 | 16.12 | 16.16 | 15.97 | 15.99 | 151,075 | -0.02(-0.10%) |
Feb 06, 2020 | 16.05 | 16.13 | 15.95 | 16.00 | 172,759 | +0.04(+0.22%) |
Feb 05, 2020 | 16.02 | 16.08 | 15.93 | 15.97 | 98,073 | +0.06(+0.41%) |
Feb 04, 2020 | 15.90 | 15.90 | 15.89 | 15.90 | 2,240 | +0.04(+0.28%) |
Feb 03, 2020 | 15.86 | 15.88 | 15.86 | 15.86 | 7,630 | -0.01(-0.07%) |
Jan 31, 2020 | 15.97 | 15.97 | 15.87 | 15.87 | 29,721 | -0.04(-0.27%) |
Jan 30, 2020 | 15.86 | 15.91 | 15.86 | 15.91 | 8,183 | -0.02(-0.12%) |
Jan 29, 2020 | 15.93 | 15.99 | 15.89 | 15.93 | 131,344 | -0.05(-0.32%) |
Jan 28, 2020 | 15.99 | 15.99 | 15.79 | 15.98 | 33,228 | +0.07(+0.44%) |
Jan 27, 2020 | 15.88 | 15.92 | 15.84 | 15.91 | 35,552 | -0.04(-0.27%) |
Jan 24, 2020 | 16.02 | 16.02 | 15.96 | 15.96 | 12,042 | -0.08(-0.51%) |
Jan 23, 2020 | 16.02 | 16.04 | 16.01 | 16.04 | 14,209 | -0.01(-0.07%) |
Jan 22, 2020 | 16.05 | 16.05 | 16.05 | 16.05 | 6,577 | -0.01(-0.06%) |
Jan 21, 2020 | 15.94 | 16.07 | 15.94 | 16.06 | 10,748 | -0.03(-0.16%) |
Jan 17, 2020 | 16.08 | 16.10 | 16.08 | 16.08 | 8,711 | -0.00(-0.02%) |
Jan 16, 2020 | 16.03 | 16.09 | 16.03 | 16.09 | 8,075 | +0.04(+0.22%) |
Jan 15, 2020 | 16.03 | 16.05 | 16.03 | 16.05 | 7,686 | -0.04(-0.27%) |
Jan 14, 2020 | 16.03 | 16.10 | 16.01 | 16.10 | 46,654 | +0.05(+0.34%) |
Jan 13, 2020 | 15.98 | 16.04 | 15.98 | 16.04 | 19,144 | -0.00(-0.02%) |
Jan 10, 2020 | 16.01 | 16.05 | 16.00 | 16.05 | 24,853 | +0.05(+0.32%) |
Jan 09, 2020 | 16.00 | 16.13 | 15.97 | 15.99 | 59,593 | -0.02(-0.15%) |
Jan 08, 2020 | 15.74 | 16.02 | 15.74 | 16.02 | 6,800 | -0.01(-0.04%) |
Jan 07, 2020 | 16.01 | 16.05 | 16.01 | 16.02 | 2,257 | -0.03(-0.18%) |
Jan 06, 2020 | 16.04 | 16.05 | 16.01 | 16.05 | 23,272 | +0.02(+0.10%) |
Jan 03, 2020 | 16.04 | 16.04 | 16.03 | 16.04 | 7,174 | -0.02(-0.10%) |