Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.89 | 10.89 | 10.63 | 10.66 | 1,286,074 | -0.13(-1.23%) |
Mar 30, 2020 | 10.73 | 10.80 | 10.59 | 10.79 | 1,760,609 | -0.03(-0.26%) |
Mar 27, 2020 | 10.69 | 10.88 | 10.69 | 10.82 | 1,498,982 | -0.04(-0.35%) |
Mar 26, 2020 | 10.87 | 10.98 | 10.73 | 10.86 | 1,941,243 | -0.04(-0.35%) |
Mar 25, 2020 | 10.75 | 11.00 | 10.71 | 10.90 | 1,569,386 | +0.18(+1.68%) |
Mar 24, 2020 | 10.71 | 10.80 | 10.63 | 10.72 | 1,098,144 | +0.23(+2.17%) |
Mar 23, 2020 | 10.25 | 10.53 | 10.25 | 10.49 | 2,205,556 | +0.12(+1.19%) |
Mar 20, 2020 | 10.73 | 10.73 | 10.29 | 10.37 | 2,065,243 | -0.11(-1.09%) |
Mar 19, 2020 | 10.21 | 10.61 | 10.16 | 10.48 | 2,439,273 | +0.22(+2.12%) |
Mar 18, 2020 | 10.36 | 10.44 | 9.863 | 10.26 | 4,025,761 | -0.35(-3.30%) |
Mar 17, 2020 | 10.77 | 10.87 | 10.59 | 10.61 | 5,999,649 | -0.17(-1.58%) |
Mar 16, 2020 | 10.76 | 10.96 | 10.61 | 10.78 | 3,267,916 | -0.69(-6.03%) |
Mar 13, 2020 | 11.63 | 11.65 | 11.31 | 11.47 | 4,740,762 | +0.12(+1.08%) |
Mar 12, 2020 | 11.38 | 11.62 | 10.91 | 11.35 | 4,424,277 | -0.47(-4.01%) |
Mar 11, 2020 | 11.99 | 12.02 | 11.81 | 11.82 | 2,626,279 | -0.22(-1.81%) |
Mar 10, 2020 | 12.00 | 12.09 | 11.88 | 12.04 | 4,531,456 | +0.37(+3.17%) |
Mar 09, 2020 | 11.90 | 11.90 | 11.62 | 11.67 | 2,848,612 | -0.99(-7.78%) |
Mar 06, 2020 | 12.87 | 12.89 | 12.59 | 12.66 | 3,412,871 | -0.43(-3.26%) |
Mar 05, 2020 | 13.21 | 13.24 | 13.04 | 13.08 | 1,994,198 | -0.14(-1.07%) |
Mar 04, 2020 | 13.31 | 13.34 | 13.16 | 13.23 | 1,406,606 | +0.01(+0.07%) |
Mar 03, 2020 | 13.23 | 13.38 | 13.12 | 13.22 | 1,663,196 | +0.03(+0.22%) |
Mar 02, 2020 | 13.01 | 13.20 | 12.95 | 13.19 | 3,195,640 | +0.29(+2.28%) |
Feb 28, 2020 | 12.90 | 12.95 | 12.75 | 12.89 | 1,423,305 | -0.23(-1.73%) |
Feb 27, 2020 | 13.09 | 13.21 | 13.02 | 13.12 | 1,973,196 | -0.23(-1.70%) |
Feb 26, 2020 | 13.44 | 13.55 | 13.32 | 13.35 | 1,083,929 | -0.13(-0.98%) |
Feb 25, 2020 | 13.71 | 13.72 | 13.48 | 13.48 | 1,452,210 | -0.26(-1.86%) |
Feb 24, 2020 | 13.72 | 13.77 | 13.64 | 13.74 | 812,334 | -0.27(-1.89%) |
Feb 21, 2020 | 13.98 | 14.01 | 13.94 | 14.00 | 704,739 | -0.06(-0.40%) |
Feb 20, 2020 | 14.13 | 14.17 | 14.04 | 14.06 | 1,014,585 | -0.06(-0.40%) |
Feb 19, 2020 | 14.04 | 14.13 | 13.99 | 14.12 | 586,412 | +0.13(+0.95%) |
Feb 18, 2020 | 13.88 | 14.00 | 13.88 | 13.98 | 999,074 | +0.10(+0.75%) |
Feb 14, 2020 | 13.91 | 13.94 | 13.83 | 13.88 | 1,703,111 | -0.01(-0.07%) |
Feb 13, 2020 | 13.90 | 13.95 | 13.85 | 13.89 | 801,208 | +0.01(+0.07%) |
Feb 12, 2020 | 13.88 | 13.90 | 13.82 | 13.88 | 1,214,135 | +0.19(+1.38%) |
Feb 11, 2020 | 13.74 | 13.75 | 13.67 | 13.69 | 1,247,464 | +0.05(+0.35%) |
Feb 10, 2020 | 13.66 | 13.71 | 13.62 | 13.64 | 625,823 | -0.12(-0.89%) |
Feb 07, 2020 | 13.76 | 13.81 | 13.73 | 13.77 | 995,310 | -0.08(-0.55%) |
Feb 06, 2020 | 13.77 | 13.84 | 13.72 | 13.84 | 2,634,959 | +0.06(+0.41%) |
Feb 05, 2020 | 13.78 | 13.86 | 13.74 | 13.79 | 2,717,915 | +0.21(+1.53%) |
Feb 04, 2020 | 13.70 | 13.71 | 13.56 | 13.58 | 1,649,774 | +0.02(+0.14%) |
Feb 03, 2020 | 13.70 | 13.77 | 13.55 | 13.56 | 3,657,867 | -0.26(-1.85%) |
Jan 31, 2020 | 13.80 | 13.90 | 13.74 | 13.81 | 1,885,496 | -0.11(-0.82%) |
Jan 30, 2020 | 13.90 | 13.95 | 13.79 | 13.93 | 1,951,536 | -0.12(-0.88%) |
Jan 29, 2020 | 14.13 | 14.13 | 14.02 | 14.05 | 861,973 | -0.07(-0.47%) |
Jan 28, 2020 | 14.06 | 14.18 | 14.03 | 14.12 | 1,227,882 | +0.07(+0.47%) |
Jan 27, 2020 | 14.06 | 14.13 | 13.99 | 14.05 | 2,753,108 | -0.27(-1.85%) |
Jan 24, 2020 | 14.39 | 14.39 | 14.26 | 14.32 | 1,444,731 | -0.22(-1.50%) |
Jan 23, 2020 | 14.51 | 14.55 | 14.43 | 14.53 | 1,405,446 | -0.12(-0.84%) |
Jan 22, 2020 | 14.78 | 14.78 | 14.63 | 14.66 | 709,877 | -0.20(-1.34%) |
Jan 21, 2020 | 14.87 | 14.90 | 14.84 | 14.86 | 1,046,486 | -0.09(-0.57%) |
Jan 17, 2020 | 14.90 | 14.94 | 14.86 | 14.94 | 902,745 | +0.05(+0.32%) |
Jan 16, 2020 | 14.92 | 14.94 | 14.86 | 14.89 | 1,743,996 | -0.02(-0.13%) |
Jan 15, 2020 | 14.95 | 14.95 | 14.84 | 14.91 | 706,920 | -0.08(-0.51%) |
Jan 14, 2020 | 14.99 | 15.01 | 14.95 | 14.99 | 1,267,802 | +0.07(+0.44%) |
Jan 13, 2020 | 14.98 | 14.98 | 14.88 | 14.92 | 1,334,592 | -0.11(-0.76%) |
Jan 10, 2020 | 15.03 | 15.06 | 14.98 | 15.04 | 1,981,966 | +0.00(+0.00%) |
Jan 09, 2020 | 15.02 | 15.05 | 14.94 | 15.04 | 1,137,659 | -0.07(-0.44%) |
Jan 08, 2020 | 15.32 | 15.32 | 14.96 | 15.10 | 2,470,015 | -0.23(-1.48%) |
Jan 07, 2020 | 15.31 | 15.37 | 15.27 | 15.33 | 2,031,332 | -0.01(-0.06%) |
Jan 06, 2020 | 15.42 | 15.44 | 15.32 | 15.34 | 3,411,384 | +0.03(+0.19%) |
Jan 03, 2020 | 15.38 | 15.40 | 15.27 | 15.31 | 3,388,173 | +0.18(+1.19%) |