Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.44 | 11.84 | 11.37 | 11.60 | 245,067 | +0.16(+1.44%) |
Mar 30, 2020 | 11.08 | 11.45 | 10.82 | 11.43 | 190,045 | +0.29(+2.62%) |
Mar 27, 2020 | 10.83 | 11.34 | 10.47 | 11.14 | 288,134 | -0.10(-0.89%) |
Mar 26, 2020 | 10.14 | 11.31 | 10.11 | 11.24 | 183,082 | +1.18(+11.68%) |
Mar 25, 2020 | 9.983 | 10.48 | 9.838 | 10.07 | 216,802 | -0.02(-0.18%) |
Mar 24, 2020 | 9.883 | 10.74 | 9.445 | 10.08 | 353,915 | +0.12(+1.19%) |
Mar 23, 2020 | 9.263 | 10.02 | 9.026 | 9.965 | 204,945 | +0.83(+9.08%) |
Mar 20, 2020 | 9.746 | 10.12 | 9.099 | 9.136 | 395,403 | -0.60(-6.18%) |
Mar 19, 2020 | 8.734 | 10.02 | 8.661 | 9.737 | 316,306 | +0.91(+10.33%) |
Mar 18, 2020 | 9.063 | 9.637 | 8.698 | 8.826 | 475,025 | -0.78(-8.16%) |
Mar 17, 2020 | 9.081 | 9.755 | 8.935 | 9.610 | 514,403 | +0.55(+6.04%) |
Mar 16, 2020 | 9.455 | 10.03 | 8.935 | 9.063 | 378,767 | -2.02(-18.26%) |
Mar 13, 2020 | 11.78 | 12.16 | 10.93 | 11.09 | 642,516 | -0.53(-4.55%) |
Mar 12, 2020 | 12.22 | 12.32 | 11.49 | 11.62 | 251,205 | -1.29(-10.03%) |
Mar 11, 2020 | 13.20 | 13.38 | 12.84 | 12.91 | 206,464 | -0.57(-4.19%) |
Mar 10, 2020 | 13.71 | 13.74 | 13.01 | 13.48 | 182,069 | +0.11(+0.82%) |
Mar 09, 2020 | 13.41 | 13.79 | 13.17 | 13.37 | 277,190 | -1.03(-7.16%) |
Mar 06, 2020 | 13.93 | 14.48 | 13.93 | 14.40 | 411,087 | +0.13(+0.89%) |
Mar 05, 2020 | 14.30 | 14.48 | 14.13 | 14.27 | 165,599 | -0.37(-2.55%) |
Mar 04, 2020 | 14.51 | 14.66 | 14.18 | 14.64 | 93,337 | +0.36(+2.55%) |
Mar 03, 2020 | 14.58 | 14.77 | 14.17 | 14.28 | 147,082 | -0.30(-2.06%) |
Mar 02, 2020 | 14.08 | 14.59 | 13.91 | 14.58 | 213,865 | +0.54(+3.83%) |
Feb 28, 2020 | 14.07 | 14.35 | 13.72 | 14.04 | 609,283 | -0.07(-0.52%) |
Feb 27, 2020 | 14.32 | 14.73 | 14.08 | 14.11 | 195,108 | -0.49(-3.37%) |
Feb 26, 2020 | 14.69 | 14.79 | 14.60 | 14.61 | 281,949 | -0.05(-0.31%) |
Feb 25, 2020 | 15.18 | 15.18 | 14.59 | 14.65 | 148,654 | -0.55(-3.60%) |
Feb 24, 2020 | 15.34 | 15.39 | 14.93 | 15.20 | 133,350 | -0.39(-2.51%) |
Feb 21, 2020 | 15.92 | 16.06 | 15.52 | 15.59 | 170,774 | -0.30(-1.89%) |
Feb 20, 2020 | 16.37 | 16.47 | 15.75 | 15.89 | 152,393 | -0.48(-2.95%) |
Feb 19, 2020 | 16.41 | 17.23 | 14.63 | 16.37 | 723,300 | +2.60(+18.86%) |
Feb 18, 2020 | 14.23 | 14.33 | 13.57 | 13.78 | 124,770 | -0.46(-3.27%) |
Feb 14, 2020 | 14.35 | 14.40 | 14.18 | 14.24 | 70,744 | -0.16(-1.08%) |
Feb 13, 2020 | 14.01 | 14.43 | 14.01 | 14.40 | 93,498 | +0.33(+2.33%) |
Feb 12, 2020 | 14.42 | 14.49 | 13.98 | 14.07 | 204,439 | -0.32(-2.22%) |
Feb 11, 2020 | 14.31 | 14.53 | 14.31 | 14.39 | 82,101 | +0.06(+0.45%) |
Feb 10, 2020 | 14.18 | 14.48 | 14.17 | 14.32 | 122,541 | +0.15(+1.03%) |
Feb 07, 2020 | 14.31 | 14.36 | 14.13 | 14.18 | 280,895 | -0.16(-1.14%) |
Feb 06, 2020 | 14.47 | 14.57 | 14.27 | 14.34 | 120,154 | -0.13(-0.88%) |
Feb 05, 2020 | 14.44 | 14.53 | 14.36 | 14.47 | 72,742 | +0.14(+0.95%) |
Feb 04, 2020 | 14.34 | 14.45 | 14.31 | 14.33 | 160,640 | +0.06(+0.45%) |
Feb 03, 2020 | 14.20 | 14.37 | 14.13 | 14.27 | 159,235 | +0.18(+1.26%) |
Jan 31, 2020 | 14.40 | 14.49 | 13.97 | 14.09 | 413,062 | -0.35(-2.43%) |
Jan 30, 2020 | 14.50 | 14.58 | 14.32 | 14.44 | 122,999 | -0.19(-1.31%) |
Jan 29, 2020 | 14.83 | 14.85 | 14.56 | 14.63 | 83,336 | -0.23(-1.53%) |
Jan 28, 2020 | 14.91 | 15.02 | 14.84 | 14.86 | 64,329 | +0.02(+0.12%) |
Jan 27, 2020 | 14.94 | 15.04 | 14.76 | 14.84 | 166,848 | -0.29(-1.93%) |
Jan 24, 2020 | 15.41 | 15.43 | 15.11 | 15.13 | 92,571 | -0.24(-1.54%) |
Jan 23, 2020 | 15.31 | 15.44 | 15.24 | 15.37 | 100,614 | +0.06(+0.42%) |
Jan 22, 2020 | 15.41 | 15.41 | 15.27 | 15.31 | 159,082 | -0.05(-0.36%) |
Jan 21, 2020 | 15.47 | 15.50 | 15.16 | 15.36 | 136,154 | -0.20(-1.26%) |
Jan 17, 2020 | 15.57 | 15.59 | 15.32 | 15.56 | 239,655 | +0.06(+0.38%) |
Jan 16, 2020 | 15.37 | 15.70 | 15.35 | 15.50 | 129,608 | +0.27(+1.80%) |
Jan 15, 2020 | 15.18 | 15.36 | 15.10 | 15.23 | 431,334 | +0.07(+0.48%) |
Jan 14, 2020 | 15.05 | 15.35 | 15.03 | 15.15 | 125,747 | +0.13(+0.85%) |
Jan 13, 2020 | 15.08 | 15.20 | 15.03 | 15.03 | 352,015 | +0.01(+0.06%) |
Jan 10, 2020 | 15.07 | 15.08 | 14.93 | 15.02 | 322,135 | -0.02(-0.12%) |
Jan 09, 2020 | 14.87 | 15.09 | 14.86 | 15.03 | 295,803 | +0.17(+1.17%) |
Jan 08, 2020 | 14.87 | 15.08 | 14.76 | 14.86 | 156,462 | +0.01(+0.06%) |
Jan 07, 2020 | 14.92 | 14.93 | 14.72 | 14.85 | 265,171 | -0.08(-0.55%) |
Jan 06, 2020 | 14.76 | 15.01 | 14.55 | 14.93 | 140,164 | +0.11(+0.74%) |
Jan 03, 2020 | 14.53 | 14.84 | 14.53 | 14.82 | 114,946 | +0.18(+1.25%) |