Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.34 | 13.56 | 12.25 | 13.56 | 49,544 | +1.01(+8.05%) |
Mar 30, 2020 | 12.87 | 12.87 | 12.10 | 12.55 | 29,396 | +0.98(+8.47%) |
Mar 27, 2020 | 11.54 | 12.58 | 11.54 | 11.57 | 23,100 | -0.37(-3.10%) |
Mar 26, 2020 | 11.16 | 11.94 | 11.16 | 11.94 | 53,350 | +0.68(+6.04%) |
Mar 25, 2020 | 12.14 | 12.14 | 10.76 | 11.26 | 42,045 | -0.99(-8.08%) |
Mar 24, 2020 | 11.79 | 13.50 | 11.79 | 12.25 | 62,515 | +1.41(+13.01%) |
Mar 23, 2020 | 10.41 | 11.53 | 10.25 | 10.84 | 87,658 | +0.51(+4.94%) |
Mar 20, 2020 | 11.04 | 11.36 | 10.15 | 10.33 | 179,500 | -0.72(-6.52%) |
Mar 19, 2020 | 11.92 | 12.54 | 10.45 | 11.05 | 107,914 | -1.17(-9.57%) |
Mar 18, 2020 | 13.01 | 14.00 | 12.03 | 12.22 | 51,237 | -1.38(-10.15%) |
Mar 17, 2020 | 12.85 | 14.56 | 12.85 | 13.60 | 69,796 | -0.15(-1.09%) |
Mar 16, 2020 | 13.11 | 14.19 | 12.64 | 13.75 | 43,657 | -1.13(-7.59%) |
Mar 13, 2020 | 13.54 | 14.89 | 13.54 | 14.88 | 86,100 | +1.88(+14.46%) |
Mar 12, 2020 | 13.85 | 13.96 | 13.00 | 13.00 | 33,976 | -0.56(-4.13%) |
Mar 11, 2020 | 13.81 | 14.18 | 13.50 | 13.56 | 19,718 | -0.44(-3.14%) |
Mar 10, 2020 | 13.96 | 14.33 | 13.01 | 14.00 | 33,525 | +0.36(+2.64%) |
Mar 09, 2020 | 14.01 | 14.01 | 13.40 | 13.64 | 34,321 | -0.76(-5.28%) |
Mar 06, 2020 | 13.72 | 14.50 | 13.72 | 14.40 | 98,400 | +0.44(+3.15%) |
Mar 05, 2020 | 14.37 | 14.37 | 13.60 | 13.96 | 65,978 | -0.61(-4.19%) |
Mar 04, 2020 | 14.41 | 14.58 | 14.26 | 14.57 | 49,740 | +0.02(+0.14%) |
Mar 03, 2020 | 14.14 | 14.57 | 14.12 | 14.55 | 58,909 | +0.29(+2.03%) |
Mar 02, 2020 | 14.26 | 14.26 | 14.08 | 14.26 | 5,656 | +0.14(+0.99%) |
Feb 28, 2020 | 14.23 | 14.43 | 14.01 | 14.12 | 38,200 | -0.13(-0.91%) |
Feb 27, 2020 | 14.40 | 14.50 | 14.20 | 14.25 | 88,817 | -0.21(-1.45%) |
Feb 26, 2020 | 14.50 | 14.50 | 14.37 | 14.46 | 10,259 | -0.02(-0.14%) |
Feb 25, 2020 | 14.70 | 14.70 | 14.41 | 14.48 | 40,014 | -0.18(-1.23%) |
Feb 24, 2020 | 14.90 | 14.93 | 14.61 | 14.66 | 7,834 | -0.20(-1.35%) |
Feb 21, 2020 | 14.99 | 15.01 | 14.86 | 14.86 | 10,100 | -0.07(-0.47%) |
Feb 20, 2020 | 14.90 | 14.99 | 14.85 | 14.93 | 4,893 | +0.03(+0.20%) |
Feb 19, 2020 | 15.27 | 15.27 | 14.90 | 14.90 | 40,012 | -0.19(-1.26%) |
Feb 18, 2020 | 15.64 | 15.64 | 15.09 | 15.09 | 5,540 | -0.11(-0.72%) |
Feb 14, 2020 | 15.20 | 15.26 | 15.14 | 15.20 | 8,800 | -0.16(-1.04%) |
Feb 13, 2020 | 15.37 | 15.40 | 15.29 | 15.36 | 2,461 | +0.11(+0.72%) |
Feb 12, 2020 | 15.40 | 15.51 | 15.25 | 15.25 | 2,898 | +0.05(+0.33%) |
Feb 11, 2020 | 15.49 | 15.49 | 15.20 | 15.20 | 1,463 | -0.06(-0.39%) |
Feb 10, 2020 | 15.29 | 15.55 | 15.22 | 15.26 | 3,987 | -0.04(-0.26%) |
Feb 07, 2020 | 15.50 | 15.68 | 15.30 | 15.30 | 15,200 | -0.20(-1.29%) |
Feb 06, 2020 | 15.52 | 15.64 | 15.50 | 15.50 | 7,538 | -0.01(-0.06%) |
Feb 05, 2020 | 15.44 | 15.60 | 15.26 | 15.51 | 7,473 | +0.21(+1.37%) |
Feb 04, 2020 | 15.55 | 15.55 | 15.27 | 15.30 | 6,231 | -0.12(-0.78%) |
Feb 03, 2020 | 15.50 | 15.63 | 15.42 | 15.42 | 6,164 | +0.07(+0.46%) |
Jan 31, 2020 | 15.60 | 15.60 | 15.35 | 15.35 | 5,700 | -0.42(-2.66%) |
Jan 30, 2020 | 15.51 | 15.77 | 15.51 | 15.77 | 9,578 | +0.18(+1.15%) |
Jan 29, 2020 | 15.50 | 15.59 | 15.50 | 15.59 | 1,937 | -0.13(-0.83%) |
Jan 28, 2020 | 15.54 | 15.72 | 15.53 | 15.72 | 3,880 | +0.14(+0.90%) |
Jan 27, 2020 | 15.61 | 15.80 | 15.58 | 15.58 | 8,230 | -0.05(-0.32%) |
Jan 24, 2020 | 15.65 | 15.94 | 15.60 | 15.63 | 3,200 | +0.07(+0.45%) |
Jan 23, 2020 | 15.62 | 16.05 | 15.56 | 15.56 | 5,385 | -0.11(-0.70%) |
Jan 22, 2020 | 15.92 | 15.92 | 15.66 | 15.67 | 2,679 | -0.23(-1.45%) |
Jan 21, 2020 | 15.88 | 15.99 | 15.73 | 15.90 | 7,538 | -0.08(-0.50%) |
Jan 17, 2020 | 16.18 | 16.18 | 15.80 | 15.98 | 5,900 | -0.04(-0.25%) |
Jan 16, 2020 | 15.63 | 16.11 | 15.63 | 16.02 | 8,854 | +0.33(+2.10%) |
Jan 15, 2020 | 15.68 | 16.12 | 15.43 | 15.69 | 31,072 | +0.12(+0.77%) |
Jan 14, 2020 | 16.03 | 16.11 | 15.43 | 15.57 | 20,630 | -0.60(-3.71%) |
Jan 13, 2020 | 16.31 | 16.48 | 16.10 | 16.17 | 11,226 | +0.13(+0.81%) |
Jan 10, 2020 | 16.29 | 16.38 | 16.04 | 16.04 | 7,800 | -0.11(-0.68%) |
Jan 09, 2020 | 16.01 | 16.72 | 16.01 | 16.15 | 6,018 | +0.04(+0.25%) |
Jan 08, 2020 | 16.18 | 16.18 | 16.05 | 16.11 | 13,340 | -0.14(-0.86%) |
Jan 07, 2020 | 16.44 | 16.44 | 16.25 | 16.25 | 6,315 | -0.02(-0.12%) |
Jan 06, 2020 | 16.59 | 16.86 | 16.26 | 16.27 | 9,940 | -0.31(-1.87%) |
Jan 03, 2020 | 16.94 | 16.94 | 16.57 | 16.58 | 8,500 | -0.35(-2.07%) |