Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.60 | 11.65 | 10.50 | 11.17 | 1,654,714 | -0.35(-3.04%) |
Mar 30, 2020 | 11.09 | 11.56 | 10.74 | 11.52 | 1,375,055 | +0.52(+4.73%) |
Mar 27, 2020 | 10.19 | 11.49 | 9.661 | 11.00 | 1,218,113 | +0.26(+2.42%) |
Mar 26, 2020 | 10.11 | 11.25 | 9.815 | 10.74 | 1,628,482 | +0.85(+8.57%) |
Mar 25, 2020 | 9.757 | 11.06 | 9.555 | 9.892 | 1,615,362 | +0.13(+1.38%) |
Mar 24, 2020 | 9.016 | 9.786 | 8.881 | 9.757 | 1,325,583 | +1.35(+16.04%) |
Mar 23, 2020 | 9.603 | 9.632 | 8.293 | 8.409 | 1,977,657 | -1.13(-11.82%) |
Mar 20, 2020 | 9.863 | 10.29 | 9.266 | 9.536 | 2,474,432 | -0.07(-0.70%) |
Mar 19, 2020 | 8.736 | 9.680 | 8.024 | 9.603 | 2,526,272 | +0.80(+9.08%) |
Mar 18, 2020 | 10.57 | 10.92 | 8.784 | 8.804 | 2,284,779 | -2.58(-22.67%) |
Mar 17, 2020 | 10.59 | 11.39 | 10.12 | 11.39 | 2,766,647 | +1.21(+11.93%) |
Mar 16, 2020 | 11.08 | 11.56 | 10.13 | 10.17 | 1,963,605 | -1.48(-12.73%) |
Mar 13, 2020 | 11.48 | 11.65 | 10.35 | 11.65 | 2,027,386 | +1.22(+11.73%) |
Mar 12, 2020 | 11.72 | 11.73 | 10.12 | 10.43 | 2,857,664 | -2.31(-18.14%) |
Mar 11, 2020 | 13.74 | 14.00 | 12.47 | 12.74 | 2,012,712 | -1.42(-10.00%) |
Mar 10, 2020 | 14.84 | 15.04 | 13.41 | 14.16 | 1,865,466 | -0.10(-0.68%) |
Mar 09, 2020 | 14.44 | 15.11 | 14.04 | 14.26 | 1,552,103 | -1.31(-8.42%) |
Mar 06, 2020 | 15.33 | 15.79 | 15.02 | 15.57 | 1,415,993 | -0.17(-1.10%) |
Mar 05, 2020 | 15.53 | 15.94 | 15.41 | 15.74 | 1,109,352 | -0.19(-1.21%) |
Mar 04, 2020 | 15.42 | 15.96 | 15.14 | 15.93 | 1,329,339 | +0.80(+5.28%) |
Mar 03, 2020 | 15.62 | 15.89 | 14.91 | 15.13 | 1,322,874 | -0.36(-2.30%) |
Mar 02, 2020 | 14.41 | 15.50 | 14.36 | 15.49 | 1,846,600 | +1.22(+8.57%) |
Feb 28, 2020 | 14.93 | 14.98 | 13.99 | 14.27 | 2,722,768 | -0.91(-6.03%) |
Feb 27, 2020 | 15.30 | 15.76 | 14.89 | 15.18 | 1,382,281 | -0.36(-2.29%) |
Feb 26, 2020 | 15.32 | 15.97 | 15.05 | 15.54 | 1,111,990 | +0.27(+1.77%) |
Feb 25, 2020 | 16.24 | 16.27 | 15.22 | 15.27 | 1,558,394 | -0.95(-5.88%) |
Feb 24, 2020 | 16.48 | 16.51 | 16.20 | 16.22 | 968,382 | -0.54(-3.22%) |
Feb 21, 2020 | 16.59 | 17.03 | 16.52 | 16.76 | 986,180 | +0.18(+1.10%) |
Feb 20, 2020 | 16.13 | 16.61 | 16.13 | 16.58 | 782,794 | +0.43(+2.69%) |
Feb 19, 2020 | 16.33 | 16.52 | 16.13 | 16.14 | 634,605 | -0.18(-1.12%) |
Feb 18, 2020 | 16.23 | 16.34 | 16.04 | 16.33 | 658,367 | +0.10(+0.59%) |
Feb 14, 2020 | 16.37 | 16.52 | 16.05 | 16.23 | 757,674 | -0.05(-0.30%) |
Feb 13, 2020 | 16.62 | 16.68 | 15.87 | 16.28 | 1,837,555 | -0.47(-2.82%) |
Feb 12, 2020 | 16.54 | 17.24 | 16.51 | 16.75 | 2,627,382 | +0.42(+2.60%) |
Feb 11, 2020 | 16.22 | 16.37 | 16.17 | 16.33 | 969,425 | +0.16(+1.01%) |
Feb 10, 2020 | 16.10 | 16.23 | 15.97 | 16.16 | 871,886 | +0.18(+1.15%) |
Feb 07, 2020 | 16.22 | 16.28 | 15.95 | 15.98 | 608,693 | -0.24(-1.48%) |
Feb 06, 2020 | 16.29 | 16.36 | 16.15 | 16.22 | 669,866 | +0.02(+0.12%) |
Feb 05, 2020 | 15.98 | 16.42 | 15.89 | 16.20 | 1,177,954 | +0.42(+2.69%) |
Feb 04, 2020 | 15.56 | 16.04 | 15.43 | 15.78 | 1,984,777 | +0.32(+2.06%) |
Feb 03, 2020 | 15.41 | 15.61 | 15.27 | 15.46 | 909,187 | +0.10(+0.63%) |
Jan 31, 2020 | 15.75 | 15.79 | 15.27 | 15.36 | 997,081 | -0.45(-2.86%) |
Jan 30, 2020 | 15.77 | 15.84 | 15.67 | 15.82 | 546,317 | +0.00(+0.00%) |
Jan 29, 2020 | 16.00 | 16.22 | 15.80 | 15.82 | 954,707 | -0.13(-0.85%) |
Jan 28, 2020 | 15.62 | 16.04 | 15.62 | 15.95 | 929,005 | +0.33(+2.10%) |
Jan 27, 2020 | 15.46 | 15.77 | 15.40 | 15.62 | 621,675 | -0.01(-0.06%) |
Jan 24, 2020 | 15.71 | 15.79 | 15.46 | 15.63 | 745,423 | -0.10(-0.61%) |
Jan 23, 2020 | 15.53 | 15.77 | 15.31 | 15.73 | 716,762 | +0.18(+1.18%) |
Jan 22, 2020 | 15.61 | 15.71 | 15.48 | 15.55 | 617,576 | -0.05(-0.31%) |
Jan 21, 2020 | 15.60 | 15.74 | 15.41 | 15.59 | 806,581 | -0.01(-0.06%) |
Jan 17, 2020 | 16.10 | 16.17 | 15.58 | 15.60 | 1,002,169 | -0.39(-2.41%) |
Jan 16, 2020 | 15.92 | 16.28 | 15.88 | 15.99 | 822,062 | +0.16(+1.03%) |
Jan 15, 2020 | 15.77 | 16.01 | 15.70 | 15.83 | 1,302,376 | +0.18(+1.17%) |
Jan 14, 2020 | 15.29 | 15.67 | 15.15 | 15.64 | 1,198,835 | +0.35(+2.27%) |
Jan 13, 2020 | 15.06 | 15.46 | 15.04 | 15.30 | 662,029 | +0.27(+1.79%) |
Jan 10, 2020 | 14.98 | 15.22 | 14.73 | 15.03 | 1,012,654 | +0.04(+0.26%) |
Jan 09, 2020 | 15.40 | 15.50 | 14.93 | 14.99 | 1,458,932 | -0.40(-2.63%) |
Jan 08, 2020 | 15.31 | 15.67 | 15.28 | 15.39 | 1,737,380 | -0.04(-0.25%) |
Jan 07, 2020 | 15.41 | 15.59 | 15.11 | 15.43 | 1,044,721 | -0.07(-0.44%) |
Jan 06, 2020 | 15.41 | 15.71 | 15.23 | 15.50 | 1,030,475 | -0.03(-0.19%) |
Jan 03, 2020 | 16.23 | 16.27 | 15.50 | 15.53 | 1,614,807 | -0.68(-4.22%) |