Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.47 | 21.04 | 18.96 | 21.04 | 106,423 | +2.61(+14.16%) |
Mar 30, 2020 | 18.51 | 18.90 | 17.54 | 18.43 | 67,353 | +0.07(+0.38%) |
Mar 27, 2020 | 19.07 | 19.07 | 18.16 | 18.36 | 44,800 | -0.77(-4.03%) |
Mar 26, 2020 | 19.14 | 19.34 | 18.52 | 19.13 | 58,035 | -0.03(-0.16%) |
Mar 25, 2020 | 18.20 | 19.91 | 18.00 | 19.16 | 60,442 | +0.46(+2.46%) |
Mar 24, 2020 | 16.86 | 18.94 | 16.86 | 18.70 | 67,600 | +2.09(+12.58%) |
Mar 23, 2020 | 16.44 | 17.08 | 15.80 | 16.61 | 51,451 | -0.33(-1.95%) |
Mar 20, 2020 | 16.98 | 17.83 | 15.66 | 16.94 | 100,800 | +0.37(+2.23%) |
Mar 19, 2020 | 14.84 | 16.70 | 14.84 | 16.57 | 112,541 | +1.23(+8.02%) |
Mar 18, 2020 | 16.71 | 16.87 | 15.01 | 15.34 | 138,227 | -1.87(-10.87%) |
Mar 17, 2020 | 18.08 | 18.50 | 16.88 | 17.21 | 129,119 | -0.44(-2.49%) |
Mar 16, 2020 | 19.20 | 19.20 | 16.10 | 17.65 | 167,572 | -2.04(-10.36%) |
Mar 13, 2020 | 19.90 | 20.20 | 18.77 | 19.69 | 109,900 | +0.42(+2.18%) |
Mar 12, 2020 | 19.84 | 20.00 | 17.05 | 19.27 | 195,437 | -1.83(-8.67%) |
Mar 11, 2020 | 22.00 | 22.11 | 20.57 | 21.10 | 154,096 | -1.01(-4.57%) |
Mar 10, 2020 | 22.58 | 23.28 | 22.02 | 22.11 | 121,340 | -0.24(-1.07%) |
Mar 09, 2020 | 22.08 | 22.47 | 20.40 | 22.35 | 177,521 | -0.65(-2.83%) |
Mar 06, 2020 | 22.76 | 23.52 | 22.75 | 23.00 | 62,500 | -0.19(-0.82%) |
Mar 05, 2020 | 23.00 | 24.24 | 23.00 | 23.19 | 110,747 | -0.17(-0.73%) |
Mar 04, 2020 | 23.09 | 23.68 | 22.95 | 23.36 | 88,148 | +0.38(+1.65%) |
Mar 03, 2020 | 23.60 | 24.48 | 22.70 | 22.98 | 156,221 | -0.44(-1.88%) |
Mar 02, 2020 | 24.65 | 24.75 | 23.00 | 23.42 | 209,804 | -1.43(-5.75%) |
Feb 28, 2020 | 24.00 | 25.00 | 22.05 | 24.85 | 353,600 | -0.15(-0.60%) |
Feb 27, 2020 | 24.99 | 25.66 | 23.92 | 25.00 | 671,309 | -1.04(-3.99%) |
Feb 26, 2020 | 25.01 | 26.79 | 25.00 | 26.04 | 327,784 | +0.82(+3.25%) |
Feb 25, 2020 | 25.75 | 27.00 | 25.00 | 25.22 | 599,803 | -0.14(-0.55%) |
Feb 24, 2020 | 23.14 | 25.68 | 22.30 | 25.36 | 566,631 | +1.52(+6.38%) |
Feb 21, 2020 | 24.83 | 25.05 | 23.75 | 23.84 | 123,300 | -1.21(-4.83%) |
Feb 20, 2020 | 25.40 | 25.40 | 24.22 | 25.05 | 543,857 | -0.35(-1.38%) |
Feb 19, 2020 | 22.36 | 25.98 | 22.01 | 25.40 | 837,066 | +3.18(+14.31%) |
Feb 18, 2020 | 23.90 | 23.90 | 21.61 | 22.22 | 277,310 | -0.88(-3.81%) |
Feb 14, 2020 | 23.38 | 24.75 | 22.79 | 23.10 | 270,900 | -0.01(-0.04%) |
Feb 13, 2020 | 23.00 | 23.86 | 22.52 | 23.11 | 177,663 | -0.89(-3.71%) |
Feb 12, 2020 | 22.10 | 24.00 | 22.10 | 24.00 | 629,112 | +2.50(+11.63%) |
Feb 11, 2020 | 26.60 | 26.61 | 21.50 | 21.50 | 1,632,861 | -8.00(-27.12%) |
Feb 10, 2020 | 21.37 | 29.50 | 21.25 | 29.50 | 1,891,033 | +8.35(+39.48%) |
Feb 07, 2020 | 16.38 | 21.17 | 16.32 | 21.15 | 1,399,300 | +4.77(+29.12%) |
Feb 06, 2020 | 16.25 | 16.38 | 16.12 | 16.38 | 58,546 | +0.17(+1.04%) |
Feb 05, 2020 | 16.20 | 16.30 | 16.04 | 16.21 | 75,570 | +0.21(+1.32%) |
Feb 04, 2020 | 15.90 | 16.12 | 15.82 | 16.00 | 66,662 | +0.10(+0.63%) |
Feb 03, 2020 | 15.80 | 15.90 | 15.71 | 15.90 | 22,514 | +0.13(+0.82%) |
Jan 31, 2020 | 15.50 | 15.80 | 15.50 | 15.77 | 20,500 | +0.06(+0.38%) |
Jan 30, 2020 | 15.85 | 15.86 | 15.50 | 15.71 | 36,807 | -0.31(-1.94%) |
Jan 29, 2020 | 16.20 | 16.20 | 15.90 | 16.02 | 22,701 | -0.11(-0.68%) |
Jan 28, 2020 | 16.03 | 16.16 | 15.84 | 16.13 | 17,222 | -0.01(-0.06%) |
Jan 27, 2020 | 15.80 | 16.20 | 15.80 | 16.14 | 19,906 | +0.04(+0.25%) |
Jan 24, 2020 | 15.62 | 16.18 | 15.62 | 16.10 | 23,600 | +0.42(+2.68%) |
Jan 23, 2020 | 15.84 | 15.86 | 15.56 | 15.68 | 22,740 | -0.38(-2.37%) |
Jan 22, 2020 | 16.00 | 16.06 | 15.80 | 16.06 | 34,316 | +0.06(+0.37%) |
Jan 21, 2020 | 16.00 | 16.00 | 15.60 | 16.00 | 50,881 | -0.10(-0.62%) |
Jan 17, 2020 | 16.12 | 16.16 | 15.91 | 16.10 | 59,200 | -0.05(-0.31%) |
Jan 16, 2020 | 15.82 | 16.15 | 15.82 | 16.15 | 8,071 | +0.28(+1.76%) |
Jan 15, 2020 | 15.84 | 16.00 | 15.50 | 15.87 | 74,364 | -0.13(-0.81%) |
Jan 14, 2020 | 16.64 | 16.64 | 15.52 | 16.00 | 88,572 | -0.50(-3.03%) |
Jan 13, 2020 | 16.00 | 16.50 | 15.81 | 16.50 | 112,358 | +0.65(+4.10%) |
Jan 10, 2020 | 15.68 | 15.99 | 15.66 | 15.85 | 48,600 | -0.03(-0.19%) |
Jan 09, 2020 | 15.88 | 15.88 | 15.67 | 15.88 | 57,446 | +0.16(+1.02%) |
Jan 08, 2020 | 15.80 | 15.80 | 15.32 | 15.72 | 58,317 | -0.21(-1.32%) |
Jan 07, 2020 | 15.00 | 16.00 | 14.83 | 15.93 | 154,717 | +1.01(+6.77%) |
Jan 06, 2020 | 14.35 | 15.00 | 14.07 | 14.92 | 45,503 | +0.57(+3.97%) |
Jan 03, 2020 | 14.61 | 14.61 | 14.28 | 14.35 | 26,500 | -0.65(-4.33%) |