Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.19 | 15.20 | 14.67 | 15.20 | 4,802 | -0.18(-1.17%) |
Mar 30, 2020 | 15.48 | 15.48 | 14.99 | 15.38 | 4,720 | +1.09(+7.63%) |
Mar 27, 2020 | 13.56 | 16.14 | 13.56 | 14.29 | 12,500 | -0.81(-5.36%) |
Mar 26, 2020 | 14.31 | 15.10 | 12.96 | 15.10 | 11,069 | +1.55(+11.44%) |
Mar 25, 2020 | 14.01 | 14.05 | 13.55 | 13.55 | 9,700 | -0.45(-3.21%) |
Mar 24, 2020 | 12.70 | 14.00 | 12.70 | 14.00 | 2,528 | +1.64(+13.27%) |
Mar 23, 2020 | 11.64 | 12.73 | 11.64 | 12.36 | 8,505 | -0.24(-1.90%) |
Mar 20, 2020 | 11.64 | 12.60 | 11.64 | 12.60 | 10,900 | +0.30(+2.44%) |
Mar 19, 2020 | 11.79 | 12.73 | 11.00 | 12.30 | 10,061 | +1.58(+14.74%) |
Mar 18, 2020 | 11.71 | 12.64 | 10.53 | 10.72 | 6,022 | -2.28(-17.54%) |
Mar 17, 2020 | 12.43 | 13.00 | 11.93 | 13.00 | 4,613 | +1.11(+9.34%) |
Mar 16, 2020 | 12.44 | 12.90 | 11.58 | 11.89 | 7,259 | +0.07(+0.59%) |
Mar 13, 2020 | 12.05 | 12.08 | 11.22 | 11.82 | 37,900 | +0.31(+2.69%) |
Mar 12, 2020 | 13.50 | 14.27 | 11.35 | 11.51 | 26,938 | -2.41(-17.31%) |
Mar 11, 2020 | 13.55 | 13.92 | 13.50 | 13.92 | 2,771 | -0.30(-2.11%) |
Mar 10, 2020 | 15.00 | 15.00 | 13.99 | 14.22 | 5,086 | -0.45(-3.07%) |
Mar 09, 2020 | 14.32 | 14.67 | 14.10 | 14.67 | 2,084 | +0.47(+3.31%) |
Mar 06, 2020 | 14.80 | 14.89 | 14.20 | 14.20 | 1,400 | -0.43(-2.94%) |
Mar 05, 2020 | 14.59 | 14.63 | 14.56 | 14.63 | 1,357 | -0.02(-0.14%) |
Mar 04, 2020 | 14.45 | 15.22 | 14.28 | 14.65 | 5,452 | -0.11(-0.75%) |
Mar 03, 2020 | 14.41 | 15.84 | 14.41 | 14.76 | 1,570 | -0.99(-6.29%) |
Mar 02, 2020 | 14.14 | 15.75 | 14.14 | 15.75 | 2,298 | +1.93(+13.97%) |
Feb 28, 2020 | 13.82 | 13.82 | 13.82 | 13.82 | 1,100 | -0.21(-1.50%) |
Feb 27, 2020 | 14.03 | 14.24 | 14.03 | 14.03 | 1,640 | -0.22(-1.54%) |
Feb 26, 2020 | 15.00 | 15.60 | 14.25 | 14.25 | 1,637 | -0.12(-0.84%) |
Feb 25, 2020 | 14.03 | 14.95 | 14.00 | 14.37 | 3,639 | -0.13(-0.90%) |
Feb 24, 2020 | 15.18 | 15.20 | 14.50 | 14.50 | 3,686 | -0.53(-3.53%) |
Feb 21, 2020 | 15.87 | 15.90 | 15.03 | 15.03 | 900 | +0.23(+1.55%) |
Feb 20, 2020 | 14.80 | 14.80 | 14.80 | 14.80 | 258 | +0.00(+0.00%) |
Feb 19, 2020 | 14.87 | 14.87 | 14.80 | 14.80 | 334 | -0.49(-3.19%) |
Feb 18, 2020 | 15.29 | 15.29 | 15.29 | 15.29 | 586 | +0.17(+1.11%) |
Feb 14, 2020 | 14.70 | 15.12 | 14.70 | 15.12 | 800 | -0.56(-3.57%) |
Feb 13, 2020 | 15.52 | 15.90 | 15.52 | 15.68 | 1,631 | -0.78(-4.74%) |
Feb 12, 2020 | 16.37 | 16.73 | 16.10 | 16.46 | 1,809 | +0.36(+2.24%) |
Feb 11, 2020 | 15.10 | 16.19 | 15.10 | 16.10 | 2,844 | -0.14(-0.86%) |
Feb 10, 2020 | 16.03 | 16.42 | 16.03 | 16.24 | 1,590 | +0.19(+1.18%) |
Feb 07, 2020 | 16.05 | 16.05 | 16.05 | 16.05 | 300 | -0.46(-2.79%) |
Feb 06, 2020 | 16.20 | 16.51 | 16.14 | 16.51 | 840 | +0.14(+0.86%) |
Feb 05, 2020 | 16.22 | 16.37 | 16.05 | 16.37 | 1,167 | +0.37(+2.31%) |
Feb 04, 2020 | 16.46 | 16.46 | 16.00 | 16.00 | 548 | -0.12(-0.74%) |
Feb 03, 2020 | 16.92 | 16.92 | 16.11 | 16.12 | 1,660 | -0.03(-0.19%) |
Jan 31, 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 400 | -0.85(-5.00%) |
Jan 30, 2020 | 16.70 | 17.57 | 16.70 | 17.00 | 1,719 | -0.37(-2.13%) |
Jan 29, 2020 | 16.58 | 17.37 | 16.58 | 17.37 | 600 | +0.00(+0.00%) |
Jan 28, 2020 | 16.95 | 17.37 | 16.95 | 17.37 | 518 | +0.87(+5.27%) |
Jan 27, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 433 | -0.21(-1.26%) |
Jan 24, 2020 | 17.43 | 17.50 | 16.71 | 16.71 | 2,700 | +0.48(+2.93%) |
Jan 23, 2020 | 16.23 | 16.23 | 16.23 | 16.23 | 369 | -0.77(-4.50%) |
Jan 22, 2020 | 16.80 | 17.47 | 16.80 | 17.00 | 1,059 | +0.20(+1.19%) |
Jan 21, 2020 | 15.70 | 16.80 | 15.68 | 16.80 | 4,517 | +2.47(+17.24%) |
Jan 17, 2020 | 15.90 | 15.90 | 14.33 | 14.33 | 1,400 | -1.27(-8.14%) |
Jan 16, 2020 | 15.63 | 15.85 | 15.60 | 15.60 | 2,052 | -0.30(-1.89%) |
Jan 15, 2020 | 15.90 | 15.90 | 15.90 | 15.90 | 360 | +0.50(+3.25%) |
Jan 14, 2020 | 14.71 | 15.78 | 14.71 | 15.40 | 3,535 | -0.50(-3.14%) |
Jan 13, 2020 | 15.63 | 15.90 | 15.63 | 15.90 | 1,242 | +0.00(+0.00%) |
Jan 10, 2020 | 15.43 | 15.90 | 15.43 | 15.90 | 2,400 | +0.70(+4.61%) |
Jan 09, 2020 | 15.00 | 15.20 | 15.00 | 15.20 | 644 | +0.20(+1.33%) |
Jan 08, 2020 | 14.99 | 15.00 | 14.71 | 15.00 | 632 | +0.19(+1.31%) |
Jan 07, 2020 | 15.00 | 15.00 | 14.81 | 14.81 | 575 | -0.07(-0.50%) |
Jan 06, 2020 | 14.39 | 15.35 | 14.39 | 14.88 | 2,970 | +0.86(+6.13%) |
Jan 03, 2020 | 14.02 | 14.58 | 14.02 | 14.02 | 6,500 | -0.35(-2.44%) |