Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.65 | 15.72 | 14.52 | 14.72 | 636,052 | +0.51(+3.55%) |
Mar 30, 2020 | 13.57 | 14.27 | 13.49 | 14.22 | 788,450 | +0.83(+6.22%) |
Mar 27, 2020 | 13.42 | 13.59 | 13.27 | 13.38 | 480,543 | -0.88(-6.19%) |
Mar 26, 2020 | 13.88 | 14.30 | 13.87 | 14.27 | 389,841 | +0.36(+2.56%) |
Mar 25, 2020 | 13.75 | 14.13 | 13.33 | 13.91 | 980,728 | +0.69(+5.22%) |
Mar 24, 2020 | 12.57 | 13.47 | 12.38 | 13.22 | 640,346 | +1.57(+13.52%) |
Mar 23, 2020 | 11.55 | 11.90 | 11.36 | 11.65 | 695,791 | -0.07(-0.57%) |
Mar 20, 2020 | 11.27 | 11.71 | 11.16 | 11.71 | 905,074 | +0.53(+4.71%) |
Mar 19, 2020 | 10.88 | 11.29 | 10.64 | 11.19 | 1,727,381 | +0.49(+4.58%) |
Mar 18, 2020 | 10.85 | 11.17 | 10.36 | 10.69 | 719,002 | -0.50(-4.45%) |
Mar 17, 2020 | 10.98 | 11.57 | 10.77 | 11.19 | 1,069,319 | +0.69(+6.58%) |
Mar 16, 2020 | 10.55 | 11.16 | 8.987 | 10.50 | 1,457,403 | -1.58(-13.09%) |
Mar 13, 2020 | 12.31 | 12.33 | 11.17 | 12.08 | 1,651,538 | +1.05(+9.56%) |
Mar 12, 2020 | 12.48 | 12.51 | 10.81 | 11.03 | 1,279,138 | -2.27(-17.04%) |
Mar 11, 2020 | 13.67 | 13.81 | 13.17 | 13.29 | 1,612,754 | -0.96(-6.72%) |
Mar 10, 2020 | 14.39 | 14.44 | 13.23 | 14.25 | 1,977,019 | +1.01(+7.63%) |
Mar 09, 2020 | 13.98 | 14.27 | 13.24 | 13.24 | 1,100,928 | -3.70(-21.83%) |
Mar 06, 2020 | 17.55 | 17.64 | 16.90 | 16.94 | 1,836,808 | -1.11(-6.17%) |
Mar 05, 2020 | 18.23 | 18.33 | 17.90 | 18.06 | 758,855 | -0.45(-2.45%) |
Mar 04, 2020 | 18.47 | 18.56 | 18.28 | 18.51 | 969,173 | +0.30(+1.67%) |
Mar 03, 2020 | 18.55 | 18.89 | 18.08 | 18.20 | 900,753 | -0.38(-2.04%) |
Mar 02, 2020 | 18.35 | 18.63 | 18.13 | 18.58 | 797,713 | +0.01(+0.08%) |
Feb 28, 2020 | 18.23 | 18.64 | 17.97 | 18.57 | 1,037,563 | -0.13(-0.71%) |
Feb 27, 2020 | 19.05 | 19.26 | 18.67 | 18.70 | 853,554 | -0.39(-2.02%) |
Feb 26, 2020 | 19.46 | 19.54 | 19.05 | 19.09 | 1,148,437 | +0.01(+0.08%) |
Feb 25, 2020 | 19.59 | 19.61 | 19.03 | 19.07 | 410,854 | -0.50(-2.58%) |
Feb 24, 2020 | 19.50 | 19.70 | 19.38 | 19.58 | 436,661 | -0.91(-4.42%) |
Feb 21, 2020 | 20.53 | 20.63 | 20.45 | 20.48 | 280,193 | -0.22(-1.04%) |
Feb 20, 2020 | 20.83 | 20.90 | 20.68 | 20.70 | 579,890 | -0.18(-0.85%) |
Feb 19, 2020 | 20.85 | 20.91 | 20.79 | 20.88 | 827,573 | +0.04(+0.21%) |
Feb 18, 2020 | 20.74 | 20.83 | 20.69 | 20.83 | 422,029 | +0.01(+0.04%) |
Feb 14, 2020 | 20.98 | 21.02 | 20.77 | 20.83 | 404,065 | -0.13(-0.60%) |
Feb 13, 2020 | 20.83 | 21.01 | 20.83 | 20.95 | 499,241 | -0.22(-1.02%) |
Feb 12, 2020 | 21.15 | 21.26 | 21.08 | 21.17 | 360,989 | +0.27(+1.32%) |
Feb 11, 2020 | 21.06 | 21.09 | 20.86 | 20.89 | 379,464 | +0.19(+0.93%) |
Feb 10, 2020 | 20.82 | 20.86 | 20.67 | 20.70 | 422,725 | -0.19(-0.92%) |
Feb 07, 2020 | 20.98 | 21.03 | 20.88 | 20.89 | 141,106 | -0.23(-1.09%) |
Feb 06, 2020 | 21.35 | 21.35 | 21.11 | 21.12 | 573,914 | -0.18(-0.84%) |
Feb 05, 2020 | 21.37 | 21.44 | 21.29 | 21.30 | 231,818 | +0.41(+1.96%) |
Feb 04, 2020 | 21.11 | 21.14 | 20.89 | 20.89 | 325,013 | +0.15(+0.72%) |
Feb 03, 2020 | 20.74 | 20.81 | 20.63 | 20.74 | 563,079 | -0.04(-0.21%) |
Jan 31, 2020 | 20.94 | 20.96 | 20.73 | 20.79 | 469,367 | -0.59(-2.78%) |
Jan 30, 2020 | 21.27 | 21.43 | 21.17 | 21.38 | 242,987 | -0.25(-1.13%) |
Jan 29, 2020 | 21.84 | 21.88 | 21.63 | 21.63 | 502,053 | -0.26(-1.19%) |
Jan 28, 2020 | 21.79 | 21.96 | 21.74 | 21.89 | 363,209 | +0.30(+1.41%) |
Jan 27, 2020 | 21.63 | 21.75 | 21.52 | 21.58 | 282,735 | -0.51(-2.32%) |
Jan 24, 2020 | 22.24 | 22.24 | 21.97 | 22.10 | 217,180 | -0.21(-0.93%) |
Jan 23, 2020 | 22.14 | 22.32 | 21.98 | 22.30 | 207,481 | +0.01(+0.03%) |
Jan 22, 2020 | 22.36 | 22.37 | 22.27 | 22.30 | 447,678 | -0.30(-1.32%) |
Jan 21, 2020 | 22.67 | 22.72 | 22.56 | 22.59 | 337,438 | -0.44(-1.90%) |
Jan 17, 2020 | 22.95 | 23.03 | 22.85 | 23.03 | 288,541 | +0.01(+0.06%) |
Jan 16, 2020 | 23.05 | 23.05 | 22.91 | 23.02 | 246,129 | +0.27(+1.21%) |
Jan 15, 2020 | 22.83 | 22.88 | 22.73 | 22.74 | 311,910 | -0.22(-0.94%) |
Jan 14, 2020 | 23.02 | 23.05 | 22.88 | 22.96 | 314,282 | -0.30(-1.31%) |
Jan 13, 2020 | 23.17 | 23.34 | 23.10 | 23.26 | 339,901 | -0.04(-0.16%) |
Jan 10, 2020 | 23.28 | 23.38 | 23.22 | 23.30 | 360,710 | -0.25(-1.07%) |
Jan 09, 2020 | 23.31 | 23.55 | 23.16 | 23.55 | 497,630 | +0.20(+0.86%) |
Jan 08, 2020 | 23.55 | 23.57 | 23.31 | 23.35 | 196,700 | -0.37(-1.57%) |
Jan 07, 2020 | 23.60 | 23.75 | 23.57 | 23.72 | 234,347 | -0.13(-0.56%) |
Jan 06, 2020 | 23.83 | 23.91 | 23.77 | 23.86 | 290,993 | +0.42(+1.77%) |
Jan 03, 2020 | 23.38 | 23.48 | 23.38 | 23.44 | 230,509 | +0.06(+0.25%) |