Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.00 | 13.99 | 12.94 | 13.08 | 415,464 | +0.08(+0.62%) |
Mar 30, 2020 | 13.41 | 13.41 | 12.24 | 13.00 | 243,175 | -0.56(-4.13%) |
Mar 27, 2020 | 13.52 | 13.91 | 12.98 | 13.56 | 401,954 | -0.37(-2.66%) |
Mar 26, 2020 | 13.72 | 14.24 | 13.57 | 13.93 | 262,780 | +0.27(+1.98%) |
Mar 25, 2020 | 13.46 | 14.60 | 13.14 | 13.66 | 369,023 | +0.25(+1.86%) |
Mar 24, 2020 | 12.64 | 13.64 | 11.90 | 13.41 | 393,361 | +1.51(+12.69%) |
Mar 23, 2020 | 13.01 | 13.69 | 11.88 | 11.90 | 596,015 | -1.53(-11.39%) |
Mar 20, 2020 | 13.53 | 15.40 | 13.20 | 13.43 | 429,905 | -0.19(-1.40%) |
Mar 19, 2020 | 13.68 | 13.87 | 12.65 | 13.62 | 315,165 | -0.12(-0.87%) |
Mar 18, 2020 | 13.88 | 14.74 | 13.01 | 13.74 | 591,167 | -0.73(-5.04%) |
Mar 17, 2020 | 13.87 | 14.87 | 13.87 | 14.47 | 561,193 | +0.85(+6.24%) |
Mar 16, 2020 | 12.30 | 14.36 | 12.29 | 13.62 | 447,905 | +0.27(+2.02%) |
Mar 13, 2020 | 13.17 | 13.41 | 12.33 | 13.35 | 457,837 | +0.79(+6.29%) |
Mar 12, 2020 | 12.34 | 12.89 | 11.95 | 12.56 | 536,350 | -0.35(-2.71%) |
Mar 11, 2020 | 13.24 | 13.57 | 12.52 | 12.91 | 432,787 | -0.59(-4.37%) |
Mar 10, 2020 | 12.97 | 13.54 | 12.67 | 13.50 | 368,885 | +0.88(+6.97%) |
Mar 09, 2020 | 13.59 | 13.59 | 12.38 | 12.62 | 658,878 | -1.29(-9.27%) |
Mar 06, 2020 | 13.70 | 14.05 | 13.60 | 13.91 | 334,858 | +0.02(+0.14%) |
Mar 05, 2020 | 13.85 | 14.09 | 13.78 | 13.89 | 282,458 | -0.14(-1.00%) |
Mar 04, 2020 | 14.33 | 14.35 | 13.96 | 14.03 | 308,214 | -0.28(-1.96%) |
Mar 03, 2020 | 14.76 | 14.76 | 14.03 | 14.31 | 284,728 | -0.37(-2.52%) |
Mar 02, 2020 | 14.05 | 14.71 | 13.75 | 14.68 | 320,410 | +0.59(+4.19%) |
Feb 28, 2020 | 13.77 | 14.16 | 13.65 | 14.09 | 341,351 | -0.11(-0.77%) |
Feb 27, 2020 | 13.91 | 14.35 | 13.67 | 14.20 | 233,799 | +0.10(+0.71%) |
Feb 26, 2020 | 14.28 | 14.35 | 14.10 | 14.10 | 149,216 | -0.17(-1.19%) |
Feb 25, 2020 | 14.64 | 14.71 | 14.11 | 14.27 | 224,018 | -0.32(-2.19%) |
Feb 24, 2020 | 14.76 | 14.80 | 13.88 | 14.59 | 522,158 | -0.61(-4.01%) |
Feb 21, 2020 | 15.94 | 15.95 | 15.13 | 15.20 | 338,936 | -0.84(-5.24%) |
Feb 20, 2020 | 15.76 | 16.05 | 15.76 | 16.04 | 139,783 | +0.30(+1.91%) |
Feb 19, 2020 | 15.78 | 15.86 | 15.50 | 15.74 | 118,058 | +0.02(+0.13%) |
Feb 18, 2020 | 15.65 | 15.94 | 15.60 | 15.72 | 123,239 | +0.03(+0.19%) |
Feb 14, 2020 | 15.69 | 15.69 | 15.69 | 0 | -0.09(-0.57%) | |
Feb 13, 2020 | 15.74 | 16.04 | 15.55 | 15.78 | 252,563 | -0.01(-0.06%) |
Feb 12, 2020 | 15.80 | 15.98 | 15.71 | 15.79 | 187,831 | +0.02(+0.13%) |
Feb 11, 2020 | 15.65 | 15.86 | 15.45 | 15.77 | 175,398 | +0.15(+0.96%) |
Feb 10, 2020 | 15.52 | 15.94 | 15.40 | 15.62 | 516,469 | +0.02(+0.13%) |
Feb 07, 2020 | 16.01 | 16.01 | 15.30 | 15.60 | 449,928 | -0.43(-2.68%) |
Feb 06, 2020 | 16.24 | 16.27 | 15.83 | 16.03 | 189,186 | -0.18(-1.11%) |
Feb 05, 2020 | 16.03 | 16.47 | 16.03 | 16.21 | 270,093 | +0.23(+1.44%) |
Feb 04, 2020 | 16.17 | 16.29 | 15.59 | 15.98 | 412,301 | -0.02(-0.12%) |
Feb 03, 2020 | 16.11 | 16.33 | 15.96 | 16.00 | 312,234 | -0.08(-0.50%) |
Jan 31, 2020 | 17.10 | 17.17 | 15.70 | 16.08 | 682,462 | -1.18(-6.84%) |
Jan 30, 2020 | 17.83 | 17.86 | 17.15 | 17.26 | 292,400 | -0.57(-3.20%) |
Jan 29, 2020 | 17.91 | 18.01 | 17.74 | 17.83 | 250,875 | +0.01(+0.06%) |
Jan 28, 2020 | 17.72 | 17.88 | 17.47 | 17.82 | 294,081 | +0.09(+0.51%) |
Jan 27, 2020 | 17.90 | 17.95 | 17.39 | 17.73 | 361,246 | -0.23(-1.28%) |
Jan 24, 2020 | 17.80 | 18.03 | 17.74 | 17.96 | 214,612 | +0.14(+0.79%) |
Jan 23, 2020 | 18.30 | 18.30 | 17.71 | 17.82 | 301,267 | -0.47(-2.57%) |
Jan 22, 2020 | 18.48 | 18.56 | 18.05 | 18.29 | 286,300 | -0.18(-0.97%) |
Jan 21, 2020 | 18.32 | 18.64 | 18.26 | 18.47 | 371,731 | +0.21(+1.15%) |
Jan 20, 2020 | 17.68 | 18.33 | 17.65 | 18.26 | 244,872 | +0.59(+3.34%) |
Jan 17, 2020 | 17.75 | 17.76 | 17.61 | 17.67 | 288,339 | -0.03(-0.17%) |
Jan 16, 2020 | 17.30 | 17.95 | 17.30 | 17.70 | 408,011 | +0.49(+2.85%) |
Jan 15, 2020 | 17.45 | 17.49 | 16.96 | 17.21 | 361,578 | -0.25(-1.43%) |
Jan 14, 2020 | 17.08 | 17.51 | 16.98 | 17.46 | 449,139 | +0.46(+2.71%) |
Jan 13, 2020 | 16.27 | 17.13 | 16.23 | 17.00 | 469,905 | +0.76(+4.68%) |
Jan 10, 2020 | 16.52 | 16.80 | 16.15 | 16.24 | 573,832 | -0.35(-2.11%) |
Jan 09, 2020 | 16.65 | 17.00 | 16.37 | 16.59 | 776,606 | -0.08(-0.48%) |
Jan 08, 2020 | 18.54 | 18.54 | 16.40 | 16.67 | 1,585,621 | -1.98(-10.62%) |
Jan 07, 2020 | 18.52 | 18.75 | 18.44 | 18.65 | 151,692 | +0.12(+0.65%) |
Jan 06, 2020 | 18.55 | 18.83 | 18.49 | 18.53 | 195,048 | -0.09(-0.48%) |
Jan 03, 2020 | 18.58 | 18.95 | 18.53 | 18.62 | 184,550 | -0.22(-1.17%) |