Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.59 | 11.85 | 11.49 | 11.70 | 926,752 | -0.05(-0.43%) |
Mar 30, 2020 | 11.35 | 11.75 | 11.29 | 11.75 | 660,049 | +0.43(+3.75%) |
Mar 27, 2020 | 11.37 | 11.56 | 11.18 | 11.32 | 382,700 | -0.64(-5.31%) |
Mar 26, 2020 | 11.34 | 11.96 | 11.29 | 11.96 | 403,511 | +0.38(+3.28%) |
Mar 25, 2020 | 11.19 | 11.78 | 10.97 | 11.58 | 316,048 | -0.05(-0.47%) |
Mar 24, 2020 | 11.35 | 11.83 | 11.21 | 11.63 | 964,361 | +1.05(+9.92%) |
Mar 23, 2020 | 10.69 | 10.91 | 10.51 | 10.59 | 465,303 | +0.01(+0.09%) |
Mar 20, 2020 | 11.00 | 11.03 | 10.51 | 10.57 | 585,800 | -0.29(-2.62%) |
Mar 19, 2020 | 10.55 | 10.95 | 10.45 | 10.86 | 609,402 | +0.24(+2.26%) |
Mar 18, 2020 | 10.34 | 10.91 | 10.29 | 10.62 | 672,544 | -0.64(-5.68%) |
Mar 17, 2020 | 10.95 | 11.63 | 10.77 | 11.26 | 741,193 | +0.61(+5.73%) |
Mar 16, 2020 | 10.56 | 11.38 | 10.41 | 10.65 | 1,331,418 | -1.84(-14.73%) |
Mar 13, 2020 | 12.13 | 12.70 | 11.18 | 12.49 | 1,058,800 | +1.13(+9.95%) |
Mar 12, 2020 | 12.15 | 12.15 | 11.25 | 11.36 | 1,307,590 | -1.78(-13.55%) |
Mar 11, 2020 | 13.37 | 13.41 | 12.92 | 13.14 | 3,721,198 | -0.32(-2.36%) |
Mar 10, 2020 | 13.58 | 13.61 | 12.93 | 13.46 | 3,246,162 | +0.06(+0.43%) |
Mar 09, 2020 | 13.60 | 13.94 | 13.24 | 13.40 | 743,675 | -1.49(-10.01%) |
Mar 06, 2020 | 14.80 | 15.01 | 14.72 | 14.89 | 636,000 | +0.11(+0.74%) |
Mar 05, 2020 | 14.80 | 14.93 | 14.65 | 14.78 | 723,341 | -0.44(-2.89%) |
Mar 04, 2020 | 15.12 | 15.29 | 14.94 | 15.22 | 521,128 | +0.50(+3.40%) |
Mar 03, 2020 | 15.18 | 15.36 | 14.60 | 14.72 | 1,036,410 | -0.28(-1.87%) |
Mar 02, 2020 | 14.76 | 15.00 | 14.46 | 15.00 | 447,155 | +0.33(+2.25%) |
Feb 28, 2020 | 14.47 | 14.74 | 14.32 | 14.67 | 756,300 | -0.36(-2.40%) |
Feb 27, 2020 | 15.21 | 15.55 | 15.01 | 15.03 | 470,577 | -0.33(-2.15%) |
Feb 26, 2020 | 15.51 | 15.65 | 15.33 | 15.36 | 638,572 | -0.03(-0.19%) |
Feb 25, 2020 | 15.79 | 15.83 | 15.35 | 15.39 | 560,803 | -0.38(-2.41%) |
Feb 24, 2020 | 15.70 | 15.88 | 15.67 | 15.77 | 631,448 | -0.65(-3.96%) |
Feb 21, 2020 | 16.38 | 16.45 | 16.30 | 16.42 | 248,300 | -0.12(-0.73%) |
Feb 20, 2020 | 16.61 | 16.66 | 16.49 | 16.54 | 240,857 | +0.08(+0.49%) |
Feb 19, 2020 | 16.42 | 16.49 | 16.40 | 16.46 | 183,109 | -0.02(-0.15%) |
Feb 18, 2020 | 16.50 | 16.54 | 16.39 | 16.48 | 426,297 | -0.41(-2.46%) |
Feb 14, 2020 | 17.03 | 17.06 | 16.84 | 16.90 | 1,504,600 | -0.03(-0.18%) |
Feb 13, 2020 | 17.02 | 17.02 | 16.92 | 16.93 | 254,856 | -0.43(-2.48%) |
Feb 12, 2020 | 17.41 | 17.46 | 17.13 | 17.36 | 589,292 | +0.21(+1.22%) |
Feb 11, 2020 | 17.19 | 17.26 | 17.13 | 17.15 | 299,836 | +0.08(+0.47%) |
Feb 10, 2020 | 17.06 | 17.11 | 17.03 | 17.07 | 299,489 | +0.10(+0.59%) |
Feb 07, 2020 | 17.01 | 17.10 | 16.95 | 16.97 | 259,100 | -0.28(-1.62%) |
Feb 06, 2020 | 17.45 | 17.46 | 17.22 | 17.25 | 287,210 | -0.11(-0.63%) |
Feb 05, 2020 | 17.34 | 17.38 | 17.24 | 17.36 | 193,049 | +0.23(+1.34%) |
Feb 04, 2020 | 17.22 | 17.22 | 17.08 | 17.13 | 474,913 | +0.23(+1.34%) |
Feb 03, 2020 | 16.80 | 16.92 | 16.77 | 16.90 | 323,645 | +0.00(+0.02%) |
Jan 31, 2020 | 16.98 | 17.00 | 16.85 | 16.90 | 537,400 | -0.34(-1.97%) |
Jan 30, 2020 | 17.18 | 17.25 | 17.08 | 17.24 | 204,645 | -0.08(-0.46%) |
Jan 29, 2020 | 17.39 | 17.43 | 17.32 | 17.32 | 363,497 | -0.05(-0.29%) |
Jan 28, 2020 | 17.29 | 17.37 | 17.22 | 17.37 | 416,271 | +0.23(+1.34%) |
Jan 27, 2020 | 17.08 | 17.19 | 17.03 | 17.14 | 284,618 | -0.36(-2.06%) |
Jan 24, 2020 | 17.62 | 17.63 | 17.45 | 17.50 | 637,000 | -0.08(-0.46%) |
Jan 23, 2020 | 17.54 | 17.58 | 17.36 | 17.58 | 205,933 | -0.16(-0.90%) |
Jan 22, 2020 | 17.79 | 17.80 | 17.73 | 17.74 | 191,072 | -0.12(-0.67%) |
Jan 21, 2020 | 17.99 | 18.01 | 17.85 | 17.86 | 262,434 | +0.02(+0.11%) |
Jan 17, 2020 | 17.85 | 17.91 | 17.80 | 17.84 | 138,500 | -0.06(-0.34%) |
Jan 16, 2020 | 17.91 | 17.92 | 17.82 | 17.90 | 440,454 | +0.05(+0.28%) |
Jan 15, 2020 | 17.92 | 17.94 | 17.80 | 17.85 | 293,713 | -0.09(-0.50%) |
Jan 14, 2020 | 17.96 | 18.03 | 17.92 | 17.94 | 180,715 | -0.34(-1.86%) |
Jan 13, 2020 | 18.24 | 18.33 | 18.21 | 18.28 | 289,351 | +0.05(+0.27%) |
Jan 10, 2020 | 18.34 | 18.38 | 18.20 | 18.23 | 206,400 | -0.16(-0.84%) |
Jan 09, 2020 | 18.42 | 18.45 | 18.35 | 18.39 | 190,894 | +0.08(+0.41%) |
Jan 08, 2020 | 18.27 | 18.38 | 18.21 | 18.31 | 237,360 | -0.07(-0.38%) |
Jan 07, 2020 | 18.50 | 18.52 | 18.37 | 18.38 | 211,418 | -0.19(-1.00%) |
Jan 06, 2020 | 18.44 | 18.57 | 18.41 | 18.57 | 213,800 | -0.05(-0.30%) |
Jan 03, 2020 | 18.72 | 18.80 | 18.60 | 18.62 | 267,500 | -0.49(-2.56%) |