Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.19 | 14.22 | 14.16 | 14.20 | 49,281 | +0.01(+0.07%) |
Mar 30, 2020 | 14.34 | 14.34 | 13.80 | 14.19 | 125,079 | -0.13(-0.91%) |
Mar 27, 2020 | 14.26 | 14.32 | 14.17 | 14.32 | 66,400 | +0.05(+0.35%) |
Mar 26, 2020 | 13.73 | 14.79 | 13.70 | 14.27 | 144,955 | +0.54(+3.93%) |
Mar 25, 2020 | 13.32 | 13.75 | 13.32 | 13.73 | 89,147 | +0.47(+3.54%) |
Mar 24, 2020 | 12.90 | 13.38 | 12.90 | 13.26 | 88,241 | +0.56(+4.41%) |
Mar 23, 2020 | 12.68 | 12.72 | 12.52 | 12.70 | 56,609 | +0.12(+0.95%) |
Mar 20, 2020 | 12.59 | 12.71 | 12.46 | 12.58 | 86,200 | +0.06(+0.48%) |
Mar 19, 2020 | 12.96 | 12.99 | 12.02 | 12.52 | 165,639 | +0.52(+4.33%) |
Mar 18, 2020 | 12.96 | 13.00 | 11.25 | 12.00 | 239,981 | -1.17(-8.88%) |
Mar 17, 2020 | 13.30 | 13.43 | 12.90 | 13.17 | 225,538 | -0.09(-0.68%) |
Mar 16, 2020 | 13.15 | 13.40 | 13.03 | 13.26 | 192,669 | -1.31(-8.99%) |
Mar 13, 2020 | 14.46 | 14.70 | 14.32 | 14.57 | 195,100 | +0.79(+5.73%) |
Mar 12, 2020 | 13.71 | 13.83 | 13.01 | 13.78 | 279,174 | -0.81(-5.55%) |
Mar 11, 2020 | 14.96 | 14.96 | 14.50 | 14.59 | 85,045 | -0.48(-3.19%) |
Mar 10, 2020 | 15.03 | 15.08 | 14.70 | 15.07 | 160,589 | +0.46(+3.15%) |
Mar 09, 2020 | 14.75 | 14.85 | 14.50 | 14.61 | 108,067 | -1.01(-6.47%) |
Mar 06, 2020 | 15.60 | 15.62 | 15.35 | 15.62 | 119,400 | -0.23(-1.45%) |
Mar 05, 2020 | 16.10 | 16.10 | 15.77 | 15.85 | 53,976 | -0.34(-2.10%) |
Mar 04, 2020 | 15.96 | 16.22 | 15.96 | 16.19 | 96,929 | +0.25(+1.57%) |
Mar 03, 2020 | 15.92 | 16.01 | 15.81 | 15.94 | 89,181 | +0.04(+0.25%) |
Mar 02, 2020 | 15.78 | 15.90 | 15.70 | 15.90 | 123,561 | +0.10(+0.63%) |
Feb 28, 2020 | 15.74 | 15.81 | 15.56 | 15.80 | 162,700 | -0.25(-1.56%) |
Feb 27, 2020 | 16.02 | 16.13 | 15.92 | 16.05 | 175,283 | -0.28(-1.71%) |
Feb 26, 2020 | 16.39 | 16.51 | 16.27 | 16.33 | 93,367 | +0.08(+0.49%) |
Feb 25, 2020 | 16.40 | 16.49 | 16.18 | 16.25 | 125,358 | +0.00(+0.00%) |
Feb 24, 2020 | 16.15 | 16.25 | 16.02 | 16.25 | 110,224 | -0.30(-1.81%) |
Feb 21, 2020 | 16.50 | 16.55 | 16.43 | 16.55 | 50,300 | -0.08(-0.48%) |
Feb 20, 2020 | 16.65 | 16.66 | 16.55 | 16.63 | 51,170 | +0.00(+0.00%) |
Feb 19, 2020 | 16.55 | 16.78 | 16.51 | 16.63 | 94,768 | +0.10(+0.60%) |
Feb 18, 2020 | 16.36 | 16.60 | 16.32 | 16.53 | 148,095 | +0.19(+1.16%) |
Feb 14, 2020 | 16.32 | 16.55 | 16.31 | 16.34 | 108,200 | +0.04(+0.25%) |
Feb 13, 2020 | 16.10 | 16.30 | 16.08 | 16.30 | 52,758 | +0.20(+1.24%) |
Feb 12, 2020 | 16.21 | 16.25 | 16.05 | 16.10 | 47,379 | +0.03(+0.19%) |
Feb 11, 2020 | 16.15 | 16.23 | 16.00 | 16.07 | 91,586 | -0.11(-0.68%) |
Feb 10, 2020 | 16.24 | 16.26 | 16.12 | 16.18 | 55,755 | -0.07(-0.43%) |
Feb 07, 2020 | 16.02 | 16.25 | 16.00 | 16.25 | 62,300 | +0.25(+1.56%) |
Feb 06, 2020 | 15.85 | 16.00 | 15.85 | 16.00 | 58,940 | +0.24(+1.52%) |
Feb 05, 2020 | 15.78 | 15.84 | 15.75 | 15.76 | 41,496 | +0.26(+1.68%) |
Feb 04, 2020 | 15.49 | 15.58 | 15.41 | 15.50 | 74,829 | +0.31(+2.04%) |
Feb 03, 2020 | 15.35 | 15.43 | 15.17 | 15.19 | 96,407 | +0.00(+0.00%) |
Jan 31, 2020 | 15.11 | 15.38 | 15.11 | 15.19 | 85,100 | +0.01(+0.07%) |
Jan 30, 2020 | 15.13 | 15.21 | 15.10 | 15.18 | 26,328 | -0.10(-0.65%) |
Jan 29, 2020 | 15.45 | 15.49 | 15.27 | 15.28 | 100,472 | -0.08(-0.52%) |
Jan 28, 2020 | 15.29 | 15.40 | 15.28 | 15.36 | 49,778 | +0.24(+1.59%) |
Jan 27, 2020 | 15.19 | 15.19 | 14.96 | 15.12 | 85,226 | -0.17(-1.11%) |
Jan 24, 2020 | 15.31 | 15.40 | 15.27 | 15.29 | 55,300 | +0.02(+0.13%) |
Jan 23, 2020 | 15.40 | 15.44 | 15.20 | 15.27 | 110,720 | -0.20(-1.29%) |
Jan 22, 2020 | 15.33 | 15.49 | 15.20 | 15.47 | 123,319 | +0.16(+1.05%) |
Jan 21, 2020 | 14.88 | 15.45 | 14.88 | 15.31 | 165,929 | +0.33(+2.20%) |
Jan 17, 2020 | 14.87 | 14.98 | 14.84 | 14.98 | 83,500 | +0.14(+0.94%) |
Jan 16, 2020 | 14.79 | 14.89 | 14.69 | 14.84 | 67,478 | +0.15(+1.02%) |
Jan 15, 2020 | 14.87 | 14.89 | 14.67 | 14.69 | 78,673 | -0.19(-1.28%) |
Jan 14, 2020 | 14.93 | 14.95 | 14.87 | 14.88 | 44,654 | -0.06(-0.40%) |
Jan 13, 2020 | 14.87 | 14.95 | 14.83 | 14.94 | 70,815 | +0.14(+0.95%) |
Jan 10, 2020 | 14.68 | 14.80 | 14.67 | 14.80 | 34,600 | +0.17(+1.16%) |
Jan 09, 2020 | 14.54 | 14.67 | 14.54 | 14.63 | 36,232 | +0.21(+1.46%) |
Jan 08, 2020 | 14.49 | 14.50 | 14.41 | 14.42 | 36,977 | -0.03(-0.21%) |
Jan 07, 2020 | 14.43 | 14.48 | 14.39 | 14.45 | 24,304 | -0.04(-0.28%) |
Jan 06, 2020 | 14.51 | 14.51 | 14.44 | 14.49 | 19,444 | -0.12(-0.82%) |
Jan 03, 2020 | 14.53 | 14.62 | 14.52 | 14.61 | 22,300 | -0.08(-0.54%) |