Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.70 | 14.76 | 14.45 | 14.45 | 3,571 | -0.13(-0.89%) |
Mar 30, 2020 | 14.59 | 14.67 | 14.57 | 14.58 | 2,643 | +0.06(+0.39%) |
Mar 27, 2020 | 14.27 | 14.63 | 14.25 | 14.52 | 2,874 | -0.12(-0.79%) |
Mar 26, 2020 | 14.10 | 14.64 | 14.10 | 14.64 | 7,389 | +0.53(+3.76%) |
Mar 25, 2020 | 14.03 | 14.49 | 14.03 | 14.11 | 3,766 | +0.19(+1.34%) |
Mar 24, 2020 | 13.74 | 13.93 | 13.60 | 13.92 | 18,923 | +1.06(+8.24%) |
Mar 23, 2020 | 12.62 | 12.94 | 12.35 | 12.86 | 5,017 | +0.23(+1.86%) |
Mar 20, 2020 | 12.71 | 13.24 | 12.63 | 12.63 | 1,642 | +0.16(+1.24%) |
Mar 19, 2020 | 12.03 | 12.47 | 12.03 | 12.47 | 2,913 | +0.80(+6.83%) |
Mar 18, 2020 | 12.16 | 12.48 | 11.55 | 11.68 | 7,934 | -0.77(-6.19%) |
Mar 17, 2020 | 11.82 | 12.54 | 11.82 | 12.45 | 3,790 | +0.24(+1.93%) |
Mar 16, 2020 | 10.73 | 12.43 | 10.73 | 12.21 | 22,827 | -0.69(-5.34%) |
Mar 13, 2020 | 12.72 | 13.11 | 12.25 | 12.90 | 10,368 | +0.43(+3.44%) |
Mar 12, 2020 | 12.63 | 13.11 | 12.34 | 12.47 | 20,758 | -1.18(-8.66%) |
Mar 11, 2020 | 14.01 | 14.06 | 13.44 | 13.65 | 9,438 | -0.60(-4.18%) |
Mar 10, 2020 | 14.22 | 14.30 | 13.77 | 14.25 | 8,719 | +0.39(+2.82%) |
Mar 09, 2020 | 14.39 | 14.50 | 13.73 | 13.86 | 12,094 | -1.19(-7.89%) |
Mar 06, 2020 | 15.34 | 15.44 | 14.91 | 15.04 | 12,627 | -0.50(-3.20%) |
Mar 05, 2020 | 15.61 | 15.87 | 15.50 | 15.54 | 16,495 | -0.31(-1.97%) |
Mar 04, 2020 | 15.67 | 15.87 | 15.59 | 15.85 | 6,019 | +0.39(+2.55%) |
Mar 03, 2020 | 15.94 | 16.07 | 15.31 | 15.46 | 7,597 | -0.45(-2.85%) |
Mar 02, 2020 | 15.62 | 16.02 | 15.49 | 15.91 | 16,488 | +0.52(+3.39%) |
Feb 28, 2020 | 15.12 | 15.49 | 15.02 | 15.39 | 44,452 | -0.20(-1.27%) |
Feb 27, 2020 | 15.83 | 15.93 | 15.34 | 15.59 | 11,007 | -0.40(-2.50%) |
Feb 26, 2020 | 16.25 | 16.34 | 15.97 | 15.99 | 6,281 | -0.09(-0.59%) |
Feb 25, 2020 | 16.79 | 16.79 | 15.98 | 16.08 | 20,102 | -0.58(-3.51%) |
Feb 24, 2020 | 16.66 | 16.82 | 16.54 | 16.67 | 19,531 | -0.50(-2.91%) |
Feb 21, 2020 | 17.57 | 17.57 | 17.09 | 17.17 | 36,752 | -0.53(-3.01%) |
Feb 20, 2020 | 17.78 | 17.86 | 17.44 | 17.70 | 13,351 | -0.10(-0.55%) |
Feb 19, 2020 | 17.85 | 17.87 | 17.78 | 17.80 | 74,371 | +0.11(+0.63%) |
Feb 18, 2020 | 17.71 | 17.72 | 17.58 | 17.68 | 6,563 | +0.02(+0.14%) |
Feb 14, 2020 | 17.72 | 17.72 | 17.57 | 17.66 | 2,977 | +0.08(+0.44%) |
Feb 13, 2020 | 17.54 | 17.70 | 17.54 | 17.58 | 12,169 | +0.01(+0.06%) |
Feb 12, 2020 | 17.83 | 17.83 | 17.40 | 17.57 | 7,827 | -0.21(-1.16%) |
Feb 11, 2020 | 17.88 | 17.96 | 17.76 | 17.78 | 6,508 | -0.11(-0.60%) |
Feb 10, 2020 | 17.57 | 17.97 | 17.57 | 17.88 | 9,141 | +0.15(+0.82%) |
Feb 07, 2020 | 17.86 | 17.86 | 17.66 | 17.74 | 6,467 | +0.03(+0.16%) |
Feb 06, 2020 | 17.64 | 17.76 | 17.64 | 17.71 | 5,137 | +0.11(+0.65%) |
Feb 05, 2020 | 17.96 | 17.96 | 17.55 | 17.59 | 8,205 | -0.06(-0.35%) |
Feb 04, 2020 | 17.45 | 17.67 | 17.43 | 17.66 | 4,013 | +0.37(+2.13%) |
Feb 03, 2020 | 17.34 | 17.34 | 17.10 | 17.29 | 4,496 | +0.14(+0.84%) |
Jan 31, 2020 | 17.43 | 17.43 | 17.09 | 17.14 | 6,570 | -0.20(-1.13%) |
Jan 30, 2020 | 17.23 | 17.34 | 17.14 | 17.34 | 7,863 | -0.01(-0.05%) |
Jan 29, 2020 | 17.40 | 17.43 | 17.31 | 17.35 | 9,292 | +0.01(+0.07%) |
Jan 28, 2020 | 17.27 | 17.39 | 17.27 | 17.34 | 7,692 | +0.07(+0.43%) |
Jan 27, 2020 | 17.41 | 17.43 | 17.15 | 17.26 | 8,196 | -0.38(-2.15%) |
Jan 24, 2020 | 17.80 | 17.87 | 17.60 | 17.64 | 12,216 | -0.00(-0.03%) |
Jan 23, 2020 | 17.67 | 17.76 | 17.61 | 17.65 | 5,162 | -0.00(-0.03%) |
Jan 22, 2020 | 17.74 | 17.85 | 17.63 | 17.65 | 7,304 | +0.04(+0.22%) |
Jan 21, 2020 | 17.77 | 17.78 | 17.61 | 17.61 | 10,797 | -0.05(-0.30%) |
Jan 17, 2020 | 17.98 | 17.98 | 17.56 | 17.66 | 18,068 | -0.12(-0.68%) |
Jan 16, 2020 | 17.75 | 17.83 | 17.65 | 17.79 | 19,604 | +0.17(+0.99%) |
Jan 15, 2020 | 17.49 | 17.75 | 17.49 | 17.61 | 8,545 | +0.13(+0.76%) |
Jan 14, 2020 | 17.54 | 17.58 | 17.28 | 17.48 | 24,079 | -0.02(-0.12%) |
Jan 13, 2020 | 17.35 | 17.54 | 17.31 | 17.50 | 11,245 | +0.27(+1.56%) |
Jan 10, 2020 | 17.34 | 17.35 | 17.19 | 17.23 | 23,509 | +0.06(+0.34%) |
Jan 09, 2020 | 17.27 | 17.27 | 17.14 | 17.17 | 22,028 | +0.05(+0.28%) |
Jan 08, 2020 | 16.98 | 17.19 | 16.96 | 17.12 | 37,227 | +0.17(+0.98%) |
Jan 07, 2020 | 16.90 | 17.00 | 16.87 | 16.96 | 21,854 | +0.09(+0.55%) |
Jan 06, 2020 | 16.63 | 16.90 | 16.53 | 16.87 | 12,577 | +0.36(+2.15%) |
Jan 03, 2020 | 16.34 | 16.53 | 16.34 | 16.51 | 1,231 | +0.07(+0.40%) |