Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.10 | 13.13 | 12.66 | 12.75 | 15,376 | -0.61(-4.57%) |
Mar 30, 2020 | 13.18 | 13.48 | 12.50 | 13.36 | 7,934 | +0.64(+5.03%) |
Mar 27, 2020 | 12.52 | 12.95 | 12.52 | 12.72 | 3,827 | -0.34(-2.60%) |
Mar 26, 2020 | 12.64 | 13.45 | 12.55 | 13.06 | 13,615 | -0.04(-0.31%) |
Mar 25, 2020 | 12.78 | 13.65 | 12.71 | 13.10 | 15,152 | +0.20(+1.55%) |
Mar 24, 2020 | 12.71 | 12.90 | 12.38 | 12.90 | 11,692 | +0.52(+4.20%) |
Mar 23, 2020 | 12.14 | 12.73 | 12.00 | 12.38 | 17,280 | -0.77(-5.86%) |
Mar 20, 2020 | 13.97 | 14.76 | 13.14 | 13.15 | 23,241 | -0.25(-1.87%) |
Mar 19, 2020 | 12.33 | 13.54 | 12.05 | 13.40 | 19,586 | +1.15(+9.39%) |
Mar 18, 2020 | 12.95 | 13.74 | 12.00 | 12.25 | 50,302 | -0.89(-6.77%) |
Mar 17, 2020 | 13.00 | 13.53 | 12.25 | 13.14 | 32,467 | +0.03(+0.23%) |
Mar 16, 2020 | 12.01 | 13.88 | 12.01 | 13.11 | 29,707 | -0.87(-6.22%) |
Mar 13, 2020 | 13.51 | 14.55 | 13.10 | 13.98 | 36,416 | +1.02(+7.87%) |
Mar 12, 2020 | 15.17 | 15.17 | 11.11 | 12.96 | 72,480 | -2.58(-16.60%) |
Mar 11, 2020 | 16.00 | 16.00 | 15.53 | 15.54 | 24,447 | -0.48(-3.00%) |
Mar 10, 2020 | 17.11 | 17.11 | 15.50 | 16.02 | 28,951 | -0.17(-1.05%) |
Mar 09, 2020 | 15.96 | 17.00 | 15.50 | 16.19 | 34,541 | -1.07(-6.20%) |
Mar 06, 2020 | 17.15 | 17.38 | 16.70 | 17.26 | 20,019 | +0.16(+0.94%) |
Mar 05, 2020 | 17.68 | 17.68 | 16.90 | 17.10 | 11,618 | -0.41(-2.34%) |
Mar 04, 2020 | 17.13 | 17.65 | 17.13 | 17.51 | 12,113 | +0.28(+1.63%) |
Mar 03, 2020 | 17.48 | 17.48 | 17.11 | 17.23 | 13,979 | +0.18(+1.06%) |
Mar 02, 2020 | 16.35 | 17.09 | 16.35 | 17.05 | 17,660 | +0.45(+2.71%) |
Feb 28, 2020 | 17.13 | 17.13 | 16.20 | 16.60 | 21,514 | -0.69(-3.99%) |
Feb 27, 2020 | 17.20 | 17.29 | 16.84 | 17.29 | 9,915 | +0.09(+0.52%) |
Feb 26, 2020 | 17.15 | 17.26 | 16.71 | 17.20 | 28,606 | -0.18(-1.04%) |
Feb 25, 2020 | 18.10 | 18.15 | 17.25 | 17.38 | 17,432 | -0.74(-4.08%) |
Feb 24, 2020 | 18.33 | 18.36 | 17.84 | 18.12 | 27,143 | -0.27(-1.47%) |
Feb 21, 2020 | 18.47 | 18.62 | 18.29 | 18.39 | 20,194 | +0.10(+0.55%) |
Feb 20, 2020 | 18.13 | 18.42 | 18.12 | 18.29 | 34,577 | +0.26(+1.44%) |
Feb 19, 2020 | 17.53 | 18.03 | 17.52 | 18.03 | 30,683 | +0.51(+2.91%) |
Feb 18, 2020 | 17.14 | 17.52 | 16.83 | 17.52 | 24,269 | +0.37(+2.16%) |
Feb 14, 2020 | 17.15 | 17.15 | 17.15 | 0 | +0.27(+1.60%) | |
Feb 13, 2020 | 16.80 | 16.96 | 16.76 | 16.88 | 10,248 | +0.14(+0.84%) |
Feb 12, 2020 | 16.66 | 17.02 | 16.50 | 16.74 | 30,702 | +0.05(+0.30%) |
Feb 11, 2020 | 16.68 | 16.69 | 16.57 | 16.69 | 7,258 | +0.07(+0.42%) |
Feb 10, 2020 | 16.74 | 16.84 | 16.59 | 16.62 | 8,623 | -0.16(-0.95%) |
Feb 07, 2020 | 16.72 | 16.78 | 16.59 | 16.78 | 7,819 | +0.06(+0.36%) |
Feb 06, 2020 | 16.86 | 16.86 | 16.63 | 16.72 | 5,882 | -0.12(-0.71%) |
Feb 05, 2020 | 16.65 | 16.87 | 16.65 | 16.84 | 13,543 | +0.14(+0.84%) |
Feb 04, 2020 | 16.61 | 16.70 | 16.60 | 16.70 | 8,743 | +0.15(+0.91%) |
Feb 03, 2020 | 16.40 | 16.60 | 16.35 | 16.55 | 5,751 | +0.13(+0.79%) |
Jan 31, 2020 | 16.40 | 16.42 | 16.40 | 16.42 | 2,118 | +0.03(+0.18%) |
Jan 30, 2020 | 16.31 | 16.47 | 16.31 | 16.39 | 10,714 | -0.07(-0.43%) |
Jan 29, 2020 | 16.75 | 16.78 | 16.35 | 16.46 | 7,840 | -0.27(-1.61%) |
Jan 28, 2020 | 16.70 | 16.79 | 16.56 | 16.73 | 7,762 | +0.02(+0.12%) |
Jan 27, 2020 | 16.63 | 16.74 | 16.62 | 16.71 | 7,368 | +0.03(+0.18%) |
Jan 24, 2020 | 16.68 | 16.79 | 16.60 | 16.68 | 9,211 | -0.01(-0.06%) |
Jan 23, 2020 | 16.69 | 16.72 | 16.44 | 16.69 | 11,187 | +0.05(+0.30%) |
Jan 22, 2020 | 16.40 | 16.73 | 16.40 | 16.64 | 10,940 | -0.05(-0.30%) |
Jan 21, 2020 | 16.47 | 16.71 | 16.39 | 16.69 | 10,762 | +0.06(+0.36%) |
Jan 20, 2020 | 16.73 | 16.75 | 16.33 | 16.63 | 15,191 | +0.02(+0.12%) |
Jan 17, 2020 | 16.33 | 16.74 | 16.33 | 16.61 | 7,179 | +0.26(+1.59%) |
Jan 16, 2020 | 16.36 | 16.43 | 16.30 | 16.35 | 13,611 | +0.01(+0.06%) |
Jan 15, 2020 | 16.45 | 16.63 | 16.27 | 16.34 | 10,560 | -0.13(-0.79%) |
Jan 14, 2020 | 16.40 | 16.60 | 16.40 | 16.47 | 7,270 | +0.12(+0.73%) |
Jan 13, 2020 | 16.27 | 16.35 | 16.27 | 16.35 | 14,957 | +0.10(+0.62%) |
Jan 10, 2020 | 16.25 | 16.28 | 16.14 | 16.25 | 6,061 | +0.00(+0.00%) |
Jan 09, 2020 | 16.20 | 16.28 | 16.20 | 16.25 | 2,755 | +0.05(+0.31%) |
Jan 08, 2020 | 16.30 | 16.35 | 16.09 | 16.20 | 8,897 | -0.09(-0.55%) |
Jan 07, 2020 | 16.68 | 16.68 | 16.20 | 16.29 | 8,316 | -0.06(-0.37%) |
Jan 06, 2020 | 16.78 | 16.78 | 16.35 | 16.35 | 10,681 | +0.02(+0.12%) |
Jan 03, 2020 | 16.31 | 16.57 | 16.31 | 16.33 | 8,543 | +0.05(+0.31%) |