Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.12 | 13.12 | 12.76 | 12.96 | 63,596 | -0.05(-0.38%) |
Mar 30, 2020 | 13.17 | 13.17 | 12.97 | 13.01 | 41,165 | -0.15(-1.14%) |
Mar 27, 2020 | 13.22 | 13.27 | 13.07 | 13.16 | 61,500 | -0.14(-1.05%) |
Mar 26, 2020 | 13.11 | 13.30 | 13.10 | 13.30 | 39,966 | +0.05(+0.38%) |
Mar 25, 2020 | 13.08 | 13.31 | 13.00 | 13.25 | 50,904 | +0.10(+0.76%) |
Mar 24, 2020 | 13.15 | 13.25 | 12.95 | 13.15 | 48,285 | +0.02(+0.15%) |
Mar 23, 2020 | 13.10 | 13.13 | 12.76 | 13.13 | 44,047 | +0.13(+1.00%) |
Mar 20, 2020 | 13.31 | 13.32 | 13.00 | 13.00 | 62,200 | -0.15(-1.14%) |
Mar 19, 2020 | 12.99 | 13.43 | 12.98 | 13.15 | 133,514 | +0.16(+1.23%) |
Mar 18, 2020 | 12.89 | 13.04 | 12.55 | 12.99 | 144,446 | -0.04(-0.31%) |
Mar 17, 2020 | 13.31 | 13.37 | 13.01 | 13.03 | 75,399 | -0.30(-2.25%) |
Mar 16, 2020 | 13.49 | 13.49 | 13.09 | 13.33 | 62,826 | -0.43(-3.12%) |
Mar 13, 2020 | 13.72 | 13.82 | 13.60 | 13.76 | 88,100 | +0.22(+1.62%) |
Mar 12, 2020 | 13.66 | 13.77 | 13.23 | 13.54 | 85,100 | -0.31(-2.24%) |
Mar 11, 2020 | 13.91 | 13.98 | 13.80 | 13.85 | 50,344 | -0.15(-1.07%) |
Mar 10, 2020 | 13.94 | 14.06 | 13.94 | 14.00 | 112,817 | +0.15(+1.08%) |
Mar 09, 2020 | 13.77 | 13.88 | 13.65 | 13.85 | 94,000 | -0.17(-1.21%) |
Mar 06, 2020 | 14.10 | 14.18 | 13.99 | 14.02 | 23,100 | -0.13(-0.95%) |
Mar 05, 2020 | 14.15 | 14.19 | 14.11 | 14.15 | 22,252 | -0.11(-0.74%) |
Mar 04, 2020 | 14.14 | 14.30 | 14.12 | 14.26 | 19,854 | +0.11(+0.78%) |
Mar 03, 2020 | 14.10 | 14.27 | 14.10 | 14.15 | 45,776 | +0.14(+1.00%) |
Mar 02, 2020 | 13.79 | 14.01 | 13.79 | 14.01 | 36,408 | +0.25(+1.82%) |
Feb 28, 2020 | 13.75 | 13.81 | 13.70 | 13.76 | 68,000 | +0.00(+0.00%) |
Feb 27, 2020 | 13.91 | 13.91 | 13.75 | 13.76 | 66,051 | -0.24(-1.71%) |
Feb 26, 2020 | 14.03 | 14.12 | 13.97 | 14.00 | 36,800 | -0.04(-0.25%) |
Feb 25, 2020 | 14.06 | 14.08 | 14.01 | 14.04 | 42,773 | -0.01(-0.10%) |
Feb 24, 2020 | 14.06 | 14.08 | 13.95 | 14.05 | 87,542 | -0.15(-1.06%) |
Feb 21, 2020 | 14.29 | 14.33 | 14.19 | 14.20 | 72,300 | -0.10(-0.70%) |
Feb 20, 2020 | 14.32 | 14.35 | 14.27 | 14.30 | 130,484 | -0.08(-0.56%) |
Feb 19, 2020 | 14.44 | 14.44 | 14.32 | 14.38 | 91,593 | -0.07(-0.48%) |
Feb 18, 2020 | 14.33 | 14.45 | 14.33 | 14.45 | 97,892 | +0.19(+1.33%) |
Feb 14, 2020 | 14.34 | 14.41 | 14.26 | 14.26 | 48,100 | -0.10(-0.70%) |
Feb 13, 2020 | 14.38 | 14.39 | 14.35 | 14.36 | 28,719 | -0.07(-0.49%) |
Feb 12, 2020 | 14.38 | 14.46 | 14.31 | 14.43 | 35,216 | +0.08(+0.56%) |
Feb 11, 2020 | 14.38 | 14.42 | 14.32 | 14.35 | 23,681 | -0.07(-0.49%) |
Feb 10, 2020 | 14.39 | 14.45 | 14.36 | 14.42 | 23,841 | -0.05(-0.35%) |
Feb 07, 2020 | 14.39 | 14.51 | 14.37 | 14.47 | 24,800 | +0.12(+0.84%) |
Feb 06, 2020 | 14.42 | 14.42 | 14.29 | 14.35 | 27,377 | -0.08(-0.55%) |
Feb 05, 2020 | 14.50 | 14.50 | 14.40 | 14.43 | 12,506 | -0.03(-0.21%) |
Feb 04, 2020 | 14.46 | 14.51 | 14.45 | 14.46 | 20,002 | +0.11(+0.77%) |
Feb 03, 2020 | 14.34 | 14.38 | 14.16 | 14.35 | 26,165 | -0.07(-0.49%) |
Jan 31, 2020 | 14.36 | 14.46 | 14.35 | 14.42 | 45,500 | +0.03(+0.21%) |
Jan 30, 2020 | 14.43 | 14.47 | 14.36 | 14.39 | 26,576 | -0.18(-1.24%) |
Jan 29, 2020 | 14.58 | 14.62 | 14.54 | 14.57 | 80,627 | -0.02(-0.14%) |
Jan 28, 2020 | 14.50 | 14.65 | 14.49 | 14.59 | 29,525 | +0.10(+0.69%) |
Jan 27, 2020 | 14.48 | 14.52 | 14.41 | 14.49 | 45,467 | -0.16(-1.09%) |
Jan 24, 2020 | 14.78 | 14.80 | 14.65 | 14.65 | 30,300 | -0.22(-1.48%) |
Jan 23, 2020 | 14.71 | 14.88 | 14.71 | 14.87 | 58,194 | +0.10(+0.68%) |
Jan 22, 2020 | 14.79 | 14.85 | 14.71 | 14.77 | 30,998 | +0.00(+0.00%) |
Jan 21, 2020 | 14.76 | 14.78 | 14.67 | 14.77 | 49,459 | -0.05(-0.34%) |
Jan 17, 2020 | 14.44 | 14.83 | 14.44 | 14.82 | 74,900 | +0.38(+2.63%) |
Jan 16, 2020 | 14.64 | 14.65 | 14.40 | 14.44 | 104,362 | -0.36(-2.43%) |
Jan 15, 2020 | 14.89 | 14.90 | 14.77 | 14.80 | 56,148 | -0.06(-0.40%) |
Jan 14, 2020 | 14.87 | 14.90 | 14.83 | 14.86 | 113,879 | +0.01(+0.07%) |
Jan 13, 2020 | 14.79 | 14.88 | 14.79 | 14.85 | 47,888 | +0.07(+0.47%) |
Jan 10, 2020 | 14.64 | 14.79 | 14.45 | 14.78 | 102,000 | +0.11(+0.75%) |
Jan 09, 2020 | 14.72 | 14.75 | 14.62 | 14.67 | 37,690 | -0.04(-0.27%) |
Jan 08, 2020 | 14.62 | 14.71 | 14.61 | 14.71 | 30,085 | +0.04(+0.27%) |
Jan 07, 2020 | 14.65 | 14.68 | 14.64 | 14.67 | 27,503 | -0.01(-0.07%) |
Jan 06, 2020 | 14.72 | 14.74 | 14.62 | 14.68 | 57,501 | -0.05(-0.34%) |
Jan 03, 2020 | 14.84 | 14.85 | 14.70 | 14.73 | 54,400 | -0.17(-1.14%) |