Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.645 | 9.772 | 9.509 | 9.690 | 221,653 | +0.04(+0.39%) |
Mar 30, 2020 | 9.833 | 9.833 | 9.411 | 9.652 | 606,616 | -0.16(-1.61%) |
Mar 27, 2020 | 9.991 | 10.07 | 9.705 | 9.810 | 1,800,476 | -0.33(-3.26%) |
Mar 26, 2020 | 9.562 | 10.41 | 9.562 | 10.14 | 456,846 | +0.71(+7.58%) |
Mar 25, 2020 | 8.982 | 9.853 | 8.854 | 9.426 | 486,482 | +0.62(+7.00%) |
Mar 24, 2020 | 8.824 | 9.018 | 8.651 | 8.809 | 565,352 | +0.41(+4.83%) |
Mar 23, 2020 | 9.125 | 9.208 | 8.313 | 8.403 | 794,584 | -0.81(-8.82%) |
Mar 20, 2020 | 9.441 | 9.885 | 9.110 | 9.216 | 726,969 | -0.04(-0.41%) |
Mar 19, 2020 | 8.087 | 9.389 | 7.937 | 9.253 | 920,473 | +0.74(+8.66%) |
Mar 18, 2020 | 9.697 | 9.780 | 8.226 | 8.516 | 803,948 | -1.78(-17.31%) |
Mar 17, 2020 | 10.40 | 10.62 | 10.01 | 10.30 | 511,808 | -0.07(-0.65%) |
Mar 16, 2020 | 10.71 | 11.16 | 10.07 | 10.37 | 1,137,948 | -1.53(-12.84%) |
Mar 13, 2020 | 11.72 | 12.04 | 11.06 | 11.89 | 621,426 | +0.91(+8.29%) |
Mar 12, 2020 | 12.08 | 12.28 | 10.61 | 10.98 | 654,973 | -1.92(-14.87%) |
Mar 11, 2020 | 13.39 | 13.41 | 12.80 | 12.90 | 337,002 | -0.78(-5.72%) |
Mar 10, 2020 | 13.73 | 13.82 | 12.96 | 13.68 | 415,446 | +0.32(+2.36%) |
Mar 09, 2020 | 13.93 | 14.31 | 13.30 | 13.37 | 976,442 | -1.60(-10.70%) |
Mar 06, 2020 | 15.02 | 15.10 | 14.68 | 14.97 | 534,759 | -0.35(-2.26%) |
Mar 05, 2020 | 15.57 | 15.57 | 15.17 | 15.32 | 455,014 | -0.47(-2.96%) |
Mar 04, 2020 | 15.63 | 15.81 | 15.56 | 15.78 | 352,256 | +0.39(+2.52%) |
Mar 03, 2020 | 15.83 | 16.07 | 15.33 | 15.39 | 403,740 | -0.37(-2.37%) |
Mar 02, 2020 | 15.30 | 15.78 | 15.15 | 15.77 | 509,154 | +0.50(+3.28%) |
Feb 28, 2020 | 15.16 | 15.27 | 14.80 | 15.27 | 1,305,132 | -0.20(-1.30%) |
Feb 27, 2020 | 15.87 | 15.98 | 15.33 | 15.47 | 734,439 | -0.58(-3.63%) |
Feb 26, 2020 | 16.37 | 16.43 | 16.04 | 16.05 | 614,648 | -0.31(-1.87%) |
Feb 25, 2020 | 16.95 | 16.97 | 16.34 | 16.36 | 1,011,798 | -0.57(-3.35%) |
Feb 24, 2020 | 17.10 | 17.10 | 16.85 | 16.93 | 507,802 | -0.40(-2.28%) |
Feb 21, 2020 | 17.40 | 17.46 | 17.30 | 17.32 | 244,712 | -0.04(-0.26%) |
Feb 20, 2020 | 17.26 | 17.37 | 17.24 | 17.37 | 227,210 | +0.05(+0.30%) |
Feb 19, 2020 | 17.35 | 17.39 | 17.31 | 17.31 | 158,030 | +0.01(+0.08%) |
Feb 18, 2020 | 17.28 | 17.35 | 17.25 | 17.30 | 259,514 | +0.00(+0.01%) |
Feb 14, 2020 | 17.35 | 17.42 | 17.25 | 17.30 | 197,698 | -0.05(-0.30%) |
Feb 13, 2020 | 17.35 | 17.40 | 17.31 | 17.35 | 182,304 | +0.00(+0.00%) |
Feb 12, 2020 | 17.32 | 17.37 | 17.29 | 17.35 | 180,703 | +0.10(+0.56%) |
Feb 11, 2020 | 17.32 | 17.35 | 17.25 | 17.25 | 228,935 | +0.00(+0.00%) |
Feb 10, 2020 | 17.22 | 17.28 | 17.21 | 17.25 | 322,819 | +0.01(+0.09%) |
Feb 07, 2020 | 17.36 | 17.39 | 17.21 | 17.24 | 228,907 | -0.16(-0.94%) |
Feb 06, 2020 | 17.48 | 17.52 | 17.40 | 17.40 | 334,192 | -0.01(-0.04%) |
Feb 05, 2020 | 17.31 | 17.43 | 17.31 | 17.41 | 220,626 | +0.21(+1.24%) |
Feb 04, 2020 | 17.21 | 17.28 | 17.17 | 17.20 | 207,375 | +0.11(+0.65%) |
Feb 03, 2020 | 17.13 | 17.19 | 17.06 | 17.09 | 439,632 | -0.04(-0.22%) |
Jan 31, 2020 | 17.32 | 17.32 | 17.06 | 17.12 | 249,881 | -0.20(-1.16%) |
Jan 30, 2020 | 17.30 | 17.32 | 17.16 | 17.32 | 342,938 | -0.04(-0.21%) |
Jan 29, 2020 | 17.40 | 17.46 | 17.34 | 17.36 | 191,784 | +0.00(+0.00%) |
Jan 28, 2020 | 17.26 | 17.39 | 17.26 | 17.36 | 217,161 | +0.10(+0.56%) |
Jan 27, 2020 | 17.30 | 17.30 | 17.24 | 17.26 | 263,228 | -0.18(-1.02%) |
Jan 24, 2020 | 17.64 | 17.65 | 17.39 | 17.44 | 248,667 | -0.21(-1.18%) |
Jan 23, 2020 | 17.65 | 17.66 | 17.53 | 17.65 | 135,673 | +0.00(+0.00%) |
Jan 22, 2020 | 17.69 | 17.72 | 17.65 | 17.65 | 220,076 | -0.03(-0.17%) |
Jan 21, 2020 | 17.75 | 17.76 | 17.64 | 17.68 | 277,640 | -0.07(-0.42%) |
Jan 17, 2020 | 17.80 | 17.81 | 17.70 | 17.75 | 618,162 | -0.03(-0.17%) |
Jan 16, 2020 | 17.72 | 17.79 | 17.72 | 17.78 | 174,516 | +0.12(+0.67%) |
Jan 15, 2020 | 17.59 | 17.70 | 17.59 | 17.66 | 177,577 | +0.11(+0.63%) |
Jan 14, 2020 | 17.55 | 17.59 | 17.51 | 17.55 | 160,225 | +0.00(+0.00%) |
Jan 13, 2020 | 17.49 | 17.55 | 17.47 | 17.55 | 176,139 | +0.08(+0.47%) |
Jan 10, 2020 | 17.57 | 17.57 | 17.45 | 17.47 | 448,788 | -0.10(-0.55%) |
Jan 09, 2020 | 17.58 | 17.59 | 17.54 | 17.57 | 192,647 | +0.04(+0.25%) |
Jan 08, 2020 | 17.58 | 17.60 | 17.51 | 17.52 | 224,913 | -0.05(-0.30%) |
Jan 07, 2020 | 17.57 | 17.59 | 17.53 | 17.57 | 113,301 | -0.02(-0.13%) |
Jan 06, 2020 | 17.52 | 17.63 | 17.50 | 17.60 | 189,846 | +0.03(+0.17%) |
Jan 03, 2020 | 17.50 | 17.57 | 17.47 | 17.57 | 141,594 | +0.04(+0.21%) |