Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.70 | 11.70 | 10.55 | 10.93 | 56,692 | -0.72(-6.18%) |
Mar 30, 2020 | 11.39 | 11.65 | 10.67 | 11.65 | 36,492 | +0.19(+1.66%) |
Mar 27, 2020 | 11.60 | 12.13 | 11.04 | 11.46 | 64,600 | -0.34(-2.88%) |
Mar 26, 2020 | 11.03 | 11.85 | 11.03 | 11.80 | 47,090 | +0.98(+9.06%) |
Mar 25, 2020 | 10.04 | 11.54 | 9.611 | 10.82 | 73,907 | +0.68(+6.71%) |
Mar 24, 2020 | 10.34 | 10.50 | 9.530 | 10.14 | 93,984 | +0.30(+3.05%) |
Mar 23, 2020 | 9.790 | 10.47 | 8.890 | 9.840 | 97,242 | -0.44(-4.28%) |
Mar 20, 2020 | 11.08 | 11.26 | 8.750 | 10.28 | 132,700 | -0.30(-2.84%) |
Mar 19, 2020 | 9.500 | 10.79 | 9.210 | 10.58 | 67,922 | +1.03(+10.79%) |
Mar 18, 2020 | 11.51 | 11.74 | 9.160 | 9.550 | 69,826 | -2.46(-20.48%) |
Mar 17, 2020 | 9.500 | 12.01 | 8.880 | 12.01 | 100,257 | +2.57(+27.22%) |
Mar 16, 2020 | 11.50 | 11.50 | 8.884 | 9.440 | 99,471 | -2.33(-19.80%) |
Mar 13, 2020 | 12.29 | 12.80 | 11.47 | 11.77 | 68,600 | -0.02(-0.17%) |
Mar 12, 2020 | 14.46 | 14.46 | 10.98 | 11.79 | 132,520 | -3.17(-21.19%) |
Mar 11, 2020 | 15.78 | 16.08 | 14.56 | 14.96 | 69,079 | -1.32(-8.11%) |
Mar 10, 2020 | 17.18 | 17.43 | 15.69 | 16.28 | 126,358 | +1.39(+9.34%) |
Mar 09, 2020 | 16.97 | 16.97 | 14.51 | 14.89 | 57,954 | -2.58(-14.77%) |
Mar 06, 2020 | 17.00 | 17.49 | 16.76 | 17.47 | 44,700 | +0.17(+0.98%) |
Mar 05, 2020 | 17.35 | 17.89 | 16.94 | 17.30 | 43,063 | -0.48(-2.70%) |
Mar 04, 2020 | 17.50 | 17.94 | 17.32 | 17.78 | 24,348 | +0.48(+2.77%) |
Mar 03, 2020 | 18.18 | 18.25 | 17.00 | 17.30 | 59,959 | -0.60(-3.35%) |
Mar 02, 2020 | 17.75 | 18.35 | 17.08 | 17.90 | 64,043 | +0.59(+3.41%) |
Feb 28, 2020 | 17.25 | 17.63 | 16.64 | 17.31 | 70,600 | -0.23(-1.31%) |
Feb 27, 2020 | 18.00 | 18.64 | 17.46 | 17.54 | 70,309 | -0.47(-2.61%) |
Feb 26, 2020 | 17.96 | 18.24 | 17.64 | 18.01 | 30,467 | +0.02(+0.11%) |
Feb 25, 2020 | 18.68 | 18.90 | 17.57 | 17.99 | 69,407 | -0.43(-2.33%) |
Feb 24, 2020 | 18.97 | 18.97 | 17.32 | 18.42 | 69,447 | -0.97(-5.00%) |
Feb 21, 2020 | 20.19 | 20.19 | 19.17 | 19.39 | 42,900 | -0.77(-3.82%) |
Feb 20, 2020 | 19.80 | 20.23 | 19.53 | 20.16 | 44,772 | +0.35(+1.77%) |
Feb 19, 2020 | 19.58 | 20.14 | 19.58 | 19.81 | 42,161 | +0.13(+0.66%) |
Feb 18, 2020 | 19.94 | 20.09 | 19.24 | 19.68 | 113,637 | -0.23(-1.16%) |
Feb 14, 2020 | 20.37 | 20.76 | 19.81 | 19.91 | 69,900 | -0.61(-2.97%) |
Feb 13, 2020 | 21.25 | 21.25 | 20.41 | 20.52 | 62,454 | -0.87(-4.07%) |
Feb 12, 2020 | 21.99 | 22.21 | 21.28 | 21.39 | 66,776 | -0.40(-1.84%) |
Feb 11, 2020 | 22.01 | 22.14 | 21.79 | 21.79 | 79,119 | -0.13(-0.59%) |
Feb 10, 2020 | 21.69 | 22.08 | 21.69 | 21.92 | 44,930 | +0.24(+1.11%) |
Feb 07, 2020 | 22.12 | 22.17 | 21.57 | 21.68 | 16,800 | -0.48(-2.17%) |
Feb 06, 2020 | 22.07 | 22.57 | 21.99 | 22.16 | 43,636 | +0.21(+0.96%) |
Feb 05, 2020 | 22.08 | 22.35 | 21.76 | 21.95 | 23,744 | +0.27(+1.25%) |
Feb 04, 2020 | 22.01 | 22.56 | 21.55 | 21.68 | 38,900 | -0.05(-0.23%) |
Feb 03, 2020 | 21.51 | 22.18 | 21.51 | 21.73 | 28,955 | +0.36(+1.68%) |
Jan 31, 2020 | 22.01 | 22.56 | 21.12 | 21.37 | 40,800 | -0.50(-2.29%) |
Jan 30, 2020 | 21.67 | 22.09 | 21.67 | 21.87 | 40,819 | +0.13(+0.60%) |
Jan 29, 2020 | 21.65 | 22.06 | 21.59 | 21.74 | 33,533 | +0.29(+1.35%) |
Jan 28, 2020 | 21.84 | 22.11 | 21.32 | 21.45 | 36,708 | -0.28(-1.29%) |
Jan 27, 2020 | 22.48 | 22.76 | 21.65 | 21.73 | 47,943 | -1.14(-4.98%) |
Jan 24, 2020 | 22.51 | 23.09 | 22.02 | 22.87 | 66,300 | +0.40(+1.78%) |
Jan 23, 2020 | 22.88 | 23.26 | 22.36 | 22.47 | 36,620 | -0.66(-2.85%) |
Jan 22, 2020 | 23.78 | 23.97 | 23.08 | 23.13 | 43,631 | -0.77(-3.22%) |
Jan 21, 2020 | 23.96 | 24.04 | 23.08 | 23.90 | 97,136 | -0.12(-0.50%) |
Jan 17, 2020 | 24.12 | 24.20 | 23.64 | 24.02 | 39,600 | +0.09(+0.38%) |
Jan 16, 2020 | 23.50 | 24.08 | 23.50 | 23.93 | 50,335 | +0.64(+2.75%) |
Jan 15, 2020 | 23.77 | 24.02 | 23.24 | 23.29 | 75,608 | -0.38(-1.61%) |
Jan 14, 2020 | 23.02 | 24.00 | 23.01 | 23.67 | 50,681 | +0.59(+2.56%) |
Jan 13, 2020 | 21.98 | 23.24 | 21.70 | 23.08 | 54,923 | +1.31(+6.02%) |
Jan 10, 2020 | 20.94 | 21.84 | 20.94 | 21.77 | 45,100 | +0.94(+4.51%) |
Jan 09, 2020 | 20.66 | 21.03 | 20.01 | 20.83 | 33,699 | +0.26(+1.26%) |
Jan 08, 2020 | 20.50 | 20.86 | 20.43 | 20.57 | 32,681 | -0.02(-0.10%) |
Jan 07, 2020 | 21.56 | 21.56 | 20.40 | 20.59 | 77,430 | -0.86(-4.01%) |
Jan 06, 2020 | 20.92 | 21.52 | 20.64 | 21.45 | 86,381 | +0.23(+1.08%) |
Jan 03, 2020 | 21.20 | 21.70 | 21.03 | 21.22 | 55,000 | -0.03(-0.14%) |