Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.19 | 11.39 | 11.01 | 11.09 | 35,693 | +0.22(+2.06%) |
Mar 30, 2020 | 10.81 | 10.87 | 10.63 | 10.87 | 38,172 | -0.14(-1.24%) |
Mar 27, 2020 | 10.97 | 11.10 | 10.77 | 11.01 | 51,935 | -0.60(-5.18%) |
Mar 26, 2020 | 11.23 | 11.61 | 11.22 | 11.61 | 33,615 | +0.95(+8.86%) |
Mar 25, 2020 | 10.30 | 10.89 | 10.30 | 10.66 | 33,300 | +0.62(+6.14%) |
Mar 24, 2020 | 10.02 | 10.23 | 9.732 | 10.04 | 81,178 | +0.36(+3.72%) |
Mar 23, 2020 | 10.05 | 10.05 | 9.516 | 9.684 | 121,830 | -0.87(-8.22%) |
Mar 20, 2020 | 11.07 | 11.07 | 10.49 | 10.55 | 68,016 | +0.13(+1.25%) |
Mar 19, 2020 | 10.52 | 10.57 | 10.31 | 10.42 | 32,587 | -0.30(-2.84%) |
Mar 18, 2020 | 10.88 | 11.24 | 10.46 | 10.73 | 55,569 | -1.08(-9.12%) |
Mar 17, 2020 | 11.46 | 11.89 | 11.36 | 11.80 | 63,666 | +0.48(+4.27%) |
Mar 16, 2020 | 11.28 | 11.75 | 11.07 | 11.32 | 32,268 | -1.19(-9.50%) |
Mar 13, 2020 | 12.58 | 12.66 | 12.09 | 12.51 | 176,490 | +0.99(+8.58%) |
Mar 12, 2020 | 11.91 | 11.94 | 10.88 | 11.52 | 153,772 | -1.46(-11.22%) |
Mar 11, 2020 | 13.26 | 13.26 | 12.97 | 12.97 | 83,629 | -0.45(-3.36%) |
Mar 10, 2020 | 13.37 | 13.47 | 13.12 | 13.42 | 111,770 | +0.32(+2.41%) |
Mar 09, 2020 | 13.11 | 13.31 | 12.87 | 13.11 | 83,242 | -0.76(-5.48%) |
Mar 06, 2020 | 13.96 | 14.00 | 13.78 | 13.87 | 49,305 | -0.02(-0.15%) |
Mar 05, 2020 | 14.29 | 14.37 | 13.77 | 13.89 | 57,911 | -0.47(-3.27%) |
Mar 04, 2020 | 14.40 | 14.40 | 14.29 | 14.36 | 51,566 | +0.03(+0.22%) |
Mar 03, 2020 | 14.36 | 14.57 | 14.31 | 14.32 | 18,516 | -0.03(-0.22%) |
Mar 02, 2020 | 14.17 | 14.36 | 14.12 | 14.36 | 53,499 | -0.14(-0.93%) |
Feb 28, 2020 | 14.25 | 14.50 | 14.16 | 14.49 | 47,409 | -0.41(-2.76%) |
Feb 27, 2020 | 14.99 | 15.02 | 14.88 | 14.90 | 33,644 | -0.24(-1.57%) |
Feb 26, 2020 | 15.15 | 15.26 | 15.13 | 15.14 | 16,104 | +0.02(+0.16%) |
Feb 25, 2020 | 15.29 | 15.33 | 15.09 | 15.12 | 58,198 | +0.00(+0.00%) |
Feb 24, 2020 | 15.06 | 15.18 | 15.06 | 15.12 | 38,695 | -0.40(-2.60%) |
Feb 21, 2020 | 15.48 | 15.55 | 15.48 | 15.52 | 34,387 | -0.02(-0.10%) |
Feb 20, 2020 | 15.62 | 15.62 | 15.49 | 15.53 | 53,041 | -0.17(-1.11%) |
Feb 19, 2020 | 15.74 | 15.76 | 15.70 | 15.71 | 20,114 | +0.18(+1.17%) |
Feb 18, 2020 | 15.56 | 15.56 | 15.51 | 15.53 | 36,908 | -0.09(-0.61%) |
Feb 14, 2020 | 15.71 | 15.71 | 15.60 | 15.62 | 45,892 | -0.13(-0.80%) |
Feb 13, 2020 | 15.77 | 15.79 | 15.73 | 15.75 | 135,851 | -0.06(-0.40%) |
Feb 12, 2020 | 15.82 | 15.86 | 15.78 | 15.81 | 174,449 | +0.05(+0.30%) |
Feb 11, 2020 | 15.71 | 15.82 | 15.71 | 15.76 | 29,211 | +0.09(+0.61%) |
Feb 10, 2020 | 15.61 | 15.69 | 15.61 | 15.67 | 15,191 | +0.05(+0.30%) |
Feb 07, 2020 | 15.65 | 15.68 | 15.61 | 15.62 | 40,709 | -0.13(-0.80%) |
Feb 06, 2020 | 15.80 | 15.84 | 15.75 | 15.75 | 31,736 | +0.09(+0.56%) |
Feb 05, 2020 | 15.75 | 15.81 | 15.65 | 15.66 | 54,957 | +0.06(+0.35%) |
Feb 04, 2020 | 15.66 | 15.68 | 15.61 | 15.61 | 82,399 | +0.32(+2.12%) |
Feb 03, 2020 | 15.26 | 15.31 | 15.24 | 15.28 | 34,190 | -0.12(-0.77%) |
Jan 31, 2020 | 15.44 | 15.44 | 15.32 | 15.40 | 132,873 | -0.17(-1.12%) |
Jan 30, 2020 | 15.57 | 15.62 | 15.49 | 15.57 | 161,056 | -0.23(-1.45%) |
Jan 29, 2020 | 15.80 | 15.82 | 15.76 | 15.80 | 229,793 | +0.01(+0.05%) |
Jan 28, 2020 | 15.76 | 15.81 | 15.72 | 15.80 | 124,635 | +0.11(+0.71%) |
Jan 27, 2020 | 15.65 | 15.75 | 15.65 | 15.69 | 88,671 | -0.17(-1.10%) |
Jan 24, 2020 | 15.96 | 15.96 | 15.85 | 15.86 | 191,029 | +0.04(+0.24%) |
Jan 23, 2020 | 15.83 | 15.84 | 15.74 | 15.82 | 40,901 | -0.01(-0.09%) |
Jan 22, 2020 | 15.80 | 15.84 | 15.79 | 15.84 | 46,539 | +0.09(+0.55%) |
Jan 21, 2020 | 15.86 | 15.86 | 15.75 | 15.75 | 333,051 | -0.31(-1.92%) |
Jan 17, 2020 | 16.04 | 16.06 | 16.02 | 16.06 | 56,512 | +0.07(+0.45%) |
Jan 16, 2020 | 16.00 | 16.01 | 15.97 | 15.99 | 52,438 | +0.02(+0.15%) |
Jan 15, 2020 | 15.94 | 16.01 | 15.94 | 15.96 | 644,676 | +0.02(+0.10%) |
Jan 14, 2020 | 15.98 | 16.02 | 15.91 | 15.95 | 133,753 | -0.07(-0.44%) |
Jan 13, 2020 | 15.90 | 16.03 | 15.88 | 16.02 | 136,956 | +0.21(+1.30%) |
Jan 10, 2020 | 15.84 | 15.90 | 15.81 | 15.81 | 127,310 | +0.08(+0.48%) |
Jan 09, 2020 | 15.83 | 15.83 | 15.73 | 15.74 | 296,545 | +0.16(+1.02%) |
Jan 08, 2020 | 15.51 | 15.65 | 15.48 | 15.58 | 73,382 | +0.15(+0.95%) |
Jan 07, 2020 | 15.46 | 15.48 | 15.42 | 15.43 | 71,177 | -0.01(-0.05%) |
Jan 06, 2020 | 15.42 | 15.46 | 15.37 | 15.44 | 42,012 | -0.18(-1.16%) |
Jan 03, 2020 | 15.71 | 15.71 | 15.62 | 15.62 | 64,224 | -0.28(-1.79%) |