Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.23 | 11.48 | 10.80 | 10.84 | 19,037 | -0.26(-2.33%) |
Mar 30, 2020 | 10.62 | 11.51 | 10.62 | 11.10 | 26,308 | -0.55(-4.74%) |
Mar 27, 2020 | 11.85 | 11.85 | 11.50 | 11.65 | 21,200 | +0.45(+4.03%) |
Mar 26, 2020 | 10.26 | 11.51 | 10.26 | 11.20 | 20,465 | +0.01(+0.09%) |
Mar 25, 2020 | 10.36 | 12.19 | 10.36 | 11.19 | 18,106 | +0.38(+3.56%) |
Mar 24, 2020 | 11.38 | 11.50 | 10.31 | 10.80 | 14,024 | +0.92(+9.36%) |
Mar 23, 2020 | 9.800 | 10.17 | 9.210 | 9.880 | 46,257 | +0.52(+5.50%) |
Mar 20, 2020 | 9.133 | 9.790 | 9.100 | 9.365 | 36,200 | -0.04(-0.48%) |
Mar 19, 2020 | 9.500 | 9.850 | 9.060 | 9.410 | 57,541 | -0.75(-7.38%) |
Mar 18, 2020 | 10.00 | 10.68 | 9.590 | 10.16 | 37,758 | -0.66(-6.10%) |
Mar 17, 2020 | 11.07 | 11.07 | 10.28 | 10.82 | 74,856 | -0.17(-1.55%) |
Mar 16, 2020 | 10.66 | 11.21 | 10.01 | 10.99 | 47,682 | -0.24(-2.14%) |
Mar 13, 2020 | 11.15 | 11.74 | 10.76 | 11.23 | 113,600 | +0.24(+2.18%) |
Mar 12, 2020 | 10.96 | 11.38 | 10.76 | 10.99 | 102,926 | -1.23(-10.09%) |
Mar 11, 2020 | 12.24 | 12.54 | 12.22 | 12.22 | 29,576 | -0.51(-4.02%) |
Mar 10, 2020 | 12.55 | 12.84 | 12.45 | 12.73 | 76,568 | -0.00(-0.02%) |
Mar 09, 2020 | 12.66 | 12.83 | 12.30 | 12.74 | 44,388 | -0.84(-6.21%) |
Mar 06, 2020 | 13.45 | 13.71 | 13.45 | 13.58 | 17,100 | -0.10(-0.72%) |
Mar 05, 2020 | 13.73 | 13.87 | 13.68 | 13.68 | 38,231 | -0.46(-3.23%) |
Mar 04, 2020 | 14.03 | 14.28 | 13.97 | 14.14 | 50,134 | +0.43(+3.11%) |
Mar 03, 2020 | 13.89 | 13.99 | 13.63 | 13.71 | 165,246 | -0.11(-0.80%) |
Mar 02, 2020 | 13.44 | 13.88 | 13.44 | 13.82 | 55,078 | +0.56(+4.22%) |
Feb 28, 2020 | 13.13 | 13.41 | 13.13 | 13.26 | 47,100 | -0.33(-2.39%) |
Feb 27, 2020 | 13.59 | 13.68 | 13.55 | 13.59 | 16,456 | -0.31(-2.27%) |
Feb 26, 2020 | 13.88 | 14.08 | 13.82 | 13.90 | 22,811 | +0.06(+0.43%) |
Feb 25, 2020 | 14.00 | 14.03 | 13.75 | 13.84 | 36,366 | -0.16(-1.14%) |
Feb 24, 2020 | 13.52 | 14.28 | 13.50 | 14.00 | 18,421 | -0.35(-2.44%) |
Feb 21, 2020 | 14.64 | 14.64 | 14.35 | 14.35 | 13,000 | -0.29(-1.98%) |
Feb 20, 2020 | 14.68 | 14.73 | 14.60 | 14.64 | 26,690 | -0.46(-3.05%) |
Feb 19, 2020 | 15.36 | 15.36 | 15.08 | 15.10 | 9,495 | -0.26(-1.69%) |
Feb 18, 2020 | 15.14 | 15.50 | 15.14 | 15.36 | 8,422 | -1.06(-6.46%) |
Feb 14, 2020 | 16.06 | 16.57 | 16.06 | 16.42 | 8,300 | +0.44(+2.75%) |
Feb 13, 2020 | 15.93 | 16.02 | 15.93 | 15.98 | 3,851 | -0.58(-3.50%) |
Feb 12, 2020 | 16.39 | 16.77 | 16.36 | 16.56 | 6,902 | -0.23(-1.37%) |
Feb 11, 2020 | 16.76 | 16.79 | 16.65 | 16.79 | 7,873 | +0.07(+0.42%) |
Feb 10, 2020 | 16.56 | 16.72 | 16.43 | 16.72 | 5,142 | +0.05(+0.33%) |
Feb 07, 2020 | 16.70 | 16.75 | 16.65 | 16.66 | 8,900 | -0.20(-1.16%) |
Feb 06, 2020 | 16.56 | 16.88 | 16.56 | 16.86 | 9,752 | +0.64(+3.98%) |
Feb 05, 2020 | 16.29 | 16.29 | 16.15 | 16.21 | 4,883 | +0.14(+0.89%) |
Feb 04, 2020 | 16.01 | 16.12 | 15.98 | 16.07 | 6,661 | +0.05(+0.29%) |
Feb 03, 2020 | 16.01 | 16.06 | 15.98 | 16.02 | 5,341 | +0.21(+1.36%) |
Jan 31, 2020 | 16.11 | 16.11 | 15.81 | 15.81 | 7,100 | -0.42(-2.59%) |
Jan 30, 2020 | 16.18 | 16.25 | 16.14 | 16.23 | 5,933 | -0.31(-1.87%) |
Jan 29, 2020 | 16.47 | 16.67 | 16.46 | 16.54 | 7,689 | -0.19(-1.14%) |
Jan 28, 2020 | 16.51 | 16.73 | 16.51 | 16.73 | 16,489 | +0.03(+0.18%) |
Jan 27, 2020 | 16.93 | 16.93 | 16.57 | 16.70 | 12,383 | -0.30(-1.74%) |
Jan 24, 2020 | 17.03 | 17.30 | 16.90 | 17.00 | 23,800 | -0.00(-0.02%) |
Jan 23, 2020 | 16.87 | 17.00 | 16.87 | 17.00 | 10,038 | +0.38(+2.26%) |
Jan 22, 2020 | 16.66 | 16.70 | 16.55 | 16.62 | 11,490 | -0.26(-1.52%) |
Jan 21, 2020 | 16.70 | 16.89 | 16.70 | 16.88 | 11,169 | -1.06(-5.91%) |
Jan 17, 2020 | 18.00 | 18.00 | 17.91 | 17.94 | 4,500 | -0.01(-0.06%) |
Jan 16, 2020 | 17.95 | 17.99 | 17.95 | 17.95 | 7,387 | -0.16(-0.88%) |
Jan 15, 2020 | 18.00 | 18.11 | 18.00 | 18.11 | 15,308 | +0.37(+2.09%) |
Jan 14, 2020 | 17.57 | 17.77 | 17.57 | 17.74 | 2,721 | +0.37(+2.13%) |
Jan 13, 2020 | 17.34 | 17.37 | 17.34 | 17.37 | 3,030 | +0.04(+0.20%) |
Jan 10, 2020 | 16.87 | 17.40 | 16.87 | 17.34 | 3,500 | +0.07(+0.43%) |
Jan 09, 2020 | 17.19 | 17.28 | 17.19 | 17.26 | 4,117 | -0.04(-0.23%) |
Jan 08, 2020 | 17.28 | 17.36 | 17.21 | 17.30 | 4,121 | -0.06(-0.35%) |
Jan 07, 2020 | 17.34 | 17.42 | 17.34 | 17.36 | 4,089 | +0.17(+0.99%) |
Jan 06, 2020 | 17.17 | 17.25 | 17.17 | 17.19 | 2,170 | +0.25(+1.48%) |
Jan 03, 2020 | 16.99 | 17.03 | 16.94 | 16.94 | 2,200 | -0.06(-0.38%) |