Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.56 | 13.80 | 12.13 | 12.81 | 34,698 | +0.04(+0.31%) |
Mar 30, 2020 | 12.45 | 12.94 | 12.34 | 12.77 | 22,416 | +0.26(+2.08%) |
Mar 27, 2020 | 13.46 | 13.51 | 12.50 | 12.51 | 28,100 | -1.59(-11.28%) |
Mar 26, 2020 | 14.05 | 14.10 | 12.98 | 14.10 | 31,560 | -0.01(-0.07%) |
Mar 25, 2020 | 14.04 | 14.39 | 13.27 | 14.11 | 27,745 | -0.13(-0.91%) |
Mar 24, 2020 | 13.77 | 14.30 | 13.16 | 14.24 | 57,557 | +0.75(+5.56%) |
Mar 23, 2020 | 14.50 | 14.50 | 13.15 | 13.49 | 37,457 | -0.68(-4.80%) |
Mar 20, 2020 | 13.31 | 14.17 | 12.89 | 14.17 | 89,000 | +0.87(+6.54%) |
Mar 19, 2020 | 10.89 | 14.00 | 10.47 | 13.30 | 66,241 | +2.42(+22.24%) |
Mar 18, 2020 | 11.16 | 11.60 | 10.44 | 10.88 | 40,172 | -0.64(-5.56%) |
Mar 17, 2020 | 9.690 | 11.52 | 9.690 | 11.52 | 52,426 | +1.84(+19.01%) |
Mar 16, 2020 | 9.650 | 10.92 | 9.650 | 9.680 | 71,919 | -0.69(-6.65%) |
Mar 13, 2020 | 10.66 | 11.28 | 9.380 | 10.37 | 91,000 | +0.01(+0.10%) |
Mar 12, 2020 | 10.77 | 11.28 | 10.35 | 10.36 | 63,136 | -0.99(-8.72%) |
Mar 11, 2020 | 12.36 | 12.59 | 11.08 | 11.35 | 77,272 | -1.00(-8.10%) |
Mar 10, 2020 | 12.34 | 13.19 | 12.00 | 12.35 | 55,341 | +0.17(+1.40%) |
Mar 09, 2020 | 13.18 | 13.37 | 11.88 | 12.18 | 60,705 | -1.46(-10.70%) |
Mar 06, 2020 | 14.20 | 14.39 | 13.32 | 13.64 | 65,000 | -1.14(-7.71%) |
Mar 05, 2020 | 15.08 | 15.29 | 14.37 | 14.78 | 37,334 | -0.40(-2.64%) |
Mar 04, 2020 | 15.00 | 15.89 | 14.57 | 15.18 | 17,420 | +0.36(+2.43%) |
Mar 03, 2020 | 15.84 | 15.87 | 14.57 | 14.82 | 43,521 | -0.66(-4.26%) |
Mar 02, 2020 | 15.86 | 15.87 | 15.02 | 15.48 | 53,459 | -0.40(-2.52%) |
Feb 28, 2020 | 15.76 | 16.03 | 15.06 | 15.88 | 69,800 | -0.32(-1.98%) |
Feb 27, 2020 | 16.62 | 17.14 | 16.15 | 16.20 | 36,778 | -0.62(-3.69%) |
Feb 26, 2020 | 16.75 | 17.50 | 16.66 | 16.82 | 32,520 | +0.21(+1.26%) |
Feb 25, 2020 | 17.72 | 17.78 | 16.32 | 16.61 | 52,444 | -0.98(-5.57%) |
Feb 24, 2020 | 17.55 | 17.64 | 17.26 | 17.59 | 28,714 | -0.10(-0.57%) |
Feb 21, 2020 | 17.66 | 17.99 | 17.20 | 17.69 | 28,900 | +0.16(+0.91%) |
Feb 20, 2020 | 17.51 | 17.62 | 17.36 | 17.53 | 17,168 | -0.03(-0.17%) |
Feb 19, 2020 | 18.75 | 18.75 | 17.35 | 17.56 | 54,491 | -0.53(-2.93%) |
Feb 18, 2020 | 16.87 | 18.27 | 16.87 | 18.09 | 53,829 | +1.36(+8.13%) |
Feb 14, 2020 | 16.86 | 17.25 | 16.62 | 16.73 | 21,500 | -0.18(-1.06%) |
Feb 13, 2020 | 17.56 | 17.81 | 16.73 | 16.91 | 28,192 | -0.65(-3.70%) |
Feb 12, 2020 | 17.09 | 17.67 | 16.65 | 17.56 | 56,756 | +0.68(+4.03%) |
Feb 11, 2020 | 16.78 | 17.25 | 16.68 | 16.88 | 34,374 | +0.03(+0.18%) |
Feb 10, 2020 | 17.22 | 17.83 | 16.53 | 16.85 | 43,844 | -0.21(-1.23%) |
Feb 07, 2020 | 17.89 | 17.95 | 16.99 | 17.06 | 40,500 | -0.14(-0.81%) |
Feb 06, 2020 | 17.81 | 18.03 | 17.10 | 17.20 | 62,184 | -0.34(-1.94%) |
Feb 05, 2020 | 18.00 | 18.09 | 17.19 | 17.54 | 90,689 | -0.16(-0.90%) |
Feb 04, 2020 | 15.12 | 17.84 | 15.12 | 17.70 | 144,163 | +2.87(+19.35%) |
Feb 03, 2020 | 15.12 | 15.89 | 14.67 | 14.83 | 57,324 | -0.31(-2.05%) |
Jan 31, 2020 | 14.56 | 15.60 | 14.56 | 15.14 | 39,600 | +0.47(+3.20%) |
Jan 30, 2020 | 14.82 | 15.37 | 14.57 | 14.67 | 25,266 | -0.34(-2.27%) |
Jan 29, 2020 | 15.46 | 15.56 | 14.89 | 15.01 | 94,037 | -0.48(-3.10%) |
Jan 28, 2020 | 15.56 | 16.00 | 15.07 | 15.49 | 30,394 | +0.01(+0.06%) |
Jan 27, 2020 | 15.93 | 15.93 | 15.16 | 15.48 | 66,747 | -0.80(-4.91%) |
Jan 24, 2020 | 16.59 | 16.73 | 16.25 | 16.28 | 22,900 | -0.42(-2.51%) |
Jan 23, 2020 | 16.75 | 17.05 | 16.50 | 16.70 | 41,091 | -0.27(-1.59%) |
Jan 22, 2020 | 16.89 | 17.21 | 16.75 | 16.97 | 35,426 | +0.16(+0.95%) |
Jan 21, 2020 | 17.90 | 18.10 | 16.52 | 16.81 | 77,747 | -1.15(-6.40%) |
Jan 17, 2020 | 17.87 | 18.07 | 17.40 | 17.96 | 113,100 | +0.31(+1.76%) |
Jan 16, 2020 | 18.43 | 18.43 | 17.51 | 17.65 | 80,795 | -0.58(-3.18%) |
Jan 15, 2020 | 17.73 | 18.83 | 17.45 | 18.23 | 61,116 | +0.63(+3.58%) |
Jan 14, 2020 | 17.75 | 18.01 | 17.45 | 17.60 | 64,981 | -0.34(-1.90%) |
Jan 13, 2020 | 18.99 | 19.52 | 17.30 | 17.94 | 124,066 | -0.53(-2.87%) |
Jan 10, 2020 | 17.22 | 18.62 | 16.59 | 18.47 | 116,800 | +2.37(+14.72%) |
Jan 09, 2020 | 15.65 | 16.17 | 15.55 | 16.10 | 34,024 | +0.61(+3.94%) |
Jan 08, 2020 | 15.40 | 15.77 | 15.16 | 15.49 | 44,344 | +0.21(+1.37%) |
Jan 07, 2020 | 15.20 | 15.56 | 14.81 | 15.28 | 70,607 | +0.25(+1.66%) |
Jan 06, 2020 | 15.00 | 15.45 | 14.70 | 15.03 | 50,539 | -0.05(-0.33%) |
Jan 03, 2020 | 15.42 | 15.56 | 15.00 | 15.08 | 45,400 | -0.42(-2.71%) |