Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.28 | 13.10 | 12.24 | 12.76 | 349,288 | +0.47(+3.82%) |
Mar 30, 2020 | 12.29 | 12.62 | 11.81 | 12.29 | 309,452 | +0.17(+1.40%) |
Mar 27, 2020 | 12.06 | 12.63 | 12.01 | 12.12 | 395,700 | -0.49(-3.89%) |
Mar 26, 2020 | 11.58 | 12.71 | 11.46 | 12.61 | 401,867 | +1.15(+10.03%) |
Mar 25, 2020 | 11.73 | 12.10 | 11.07 | 11.46 | 405,171 | -0.27(-2.30%) |
Mar 24, 2020 | 11.55 | 12.00 | 11.10 | 11.73 | 375,556 | +0.67(+6.06%) |
Mar 23, 2020 | 10.75 | 11.42 | 10.10 | 11.06 | 367,590 | +0.48(+4.54%) |
Mar 20, 2020 | 10.45 | 11.55 | 10.25 | 10.58 | 746,900 | +0.18(+1.73%) |
Mar 19, 2020 | 9.110 | 11.34 | 9.070 | 10.40 | 533,580 | +1.29(+14.16%) |
Mar 18, 2020 | 11.21 | 11.68 | 8.670 | 9.110 | 708,255 | -2.65(-22.53%) |
Mar 17, 2020 | 10.94 | 12.07 | 10.17 | 11.76 | 604,389 | +0.98(+9.09%) |
Mar 16, 2020 | 12.00 | 12.19 | 10.75 | 10.78 | 805,516 | -2.14(-16.56%) |
Mar 13, 2020 | 12.60 | 12.96 | 11.95 | 12.92 | 663,000 | +0.81(+6.69%) |
Mar 12, 2020 | 12.70 | 12.79 | 11.48 | 12.11 | 745,264 | -1.51(-11.09%) |
Mar 11, 2020 | 13.56 | 13.88 | 13.21 | 13.62 | 618,082 | -0.26(-1.87%) |
Mar 10, 2020 | 14.37 | 14.37 | 13.44 | 13.88 | 656,622 | -0.17(-1.21%) |
Mar 09, 2020 | 14.70 | 15.20 | 14.00 | 14.05 | 604,509 | -1.02(-6.77%) |
Mar 06, 2020 | 14.69 | 15.15 | 14.38 | 15.07 | 632,700 | +0.01(+0.07%) |
Mar 05, 2020 | 15.50 | 15.53 | 14.70 | 15.06 | 575,743 | -0.65(-4.14%) |
Mar 04, 2020 | 15.70 | 15.92 | 15.30 | 15.71 | 487,343 | +0.27(+1.75%) |
Mar 03, 2020 | 15.52 | 15.95 | 15.13 | 15.44 | 598,887 | -0.17(-1.06%) |
Mar 02, 2020 | 15.55 | 15.82 | 15.00 | 15.61 | 537,526 | +0.05(+0.35%) |
Feb 28, 2020 | 15.40 | 15.84 | 14.92 | 15.55 | 733,700 | -0.09(-0.58%) |
Feb 27, 2020 | 16.00 | 16.14 | 15.55 | 15.64 | 669,297 | -0.66(-4.05%) |
Feb 26, 2020 | 16.94 | 17.32 | 16.19 | 16.30 | 702,239 | -0.39(-2.34%) |
Feb 25, 2020 | 15.53 | 17.57 | 15.53 | 16.69 | 754,139 | +0.58(+3.60%) |
Feb 24, 2020 | 15.98 | 16.39 | 15.86 | 16.11 | 379,284 | -0.46(-2.78%) |
Feb 21, 2020 | 16.39 | 16.60 | 16.21 | 16.57 | 486,600 | +0.00(+0.00%) |
Feb 20, 2020 | 16.50 | 16.66 | 16.05 | 16.57 | 609,557 | +0.04(+0.24%) |
Feb 19, 2020 | 16.63 | 16.78 | 16.47 | 16.53 | 257,771 | -0.02(-0.12%) |
Feb 18, 2020 | 16.64 | 16.99 | 16.40 | 16.55 | 304,436 | -0.09(-0.54%) |
Feb 14, 2020 | 16.75 | 16.99 | 16.42 | 16.64 | 250,100 | -0.19(-1.13%) |
Feb 13, 2020 | 16.76 | 17.02 | 16.58 | 16.83 | 329,260 | -0.07(-0.41%) |
Feb 12, 2020 | 17.11 | 17.26 | 16.85 | 16.90 | 241,254 | -0.05(-0.29%) |
Feb 11, 2020 | 17.27 | 17.47 | 16.94 | 16.95 | 293,059 | -0.20(-1.17%) |
Feb 10, 2020 | 17.07 | 17.22 | 16.94 | 17.15 | 381,402 | +0.11(+0.65%) |
Feb 07, 2020 | 17.63 | 17.70 | 16.82 | 17.04 | 301,500 | -0.65(-3.67%) |
Feb 06, 2020 | 17.90 | 17.92 | 17.50 | 17.69 | 217,720 | -0.14(-0.79%) |
Feb 05, 2020 | 17.69 | 18.05 | 17.54 | 17.83 | 212,430 | +0.31(+1.77%) |
Feb 04, 2020 | 17.32 | 17.71 | 17.20 | 17.52 | 229,344 | +0.45(+2.64%) |
Feb 03, 2020 | 17.00 | 17.31 | 16.51 | 17.07 | 409,463 | -0.44(-2.51%) |
Jan 31, 2020 | 17.80 | 17.95 | 17.35 | 17.51 | 371,300 | -0.43(-2.40%) |
Jan 30, 2020 | 17.95 | 18.20 | 17.73 | 17.94 | 197,094 | -0.21(-1.16%) |
Jan 29, 2020 | 18.15 | 18.51 | 18.06 | 18.15 | 217,148 | -0.02(-0.11%) |
Jan 28, 2020 | 18.11 | 18.60 | 17.97 | 18.17 | 275,189 | +0.07(+0.36%) |
Jan 27, 2020 | 17.65 | 18.48 | 17.54 | 18.11 | 409,083 | +0.07(+0.42%) |
Jan 24, 2020 | 18.80 | 18.80 | 17.78 | 18.03 | 422,400 | -0.79(-4.20%) |
Jan 23, 2020 | 18.64 | 19.20 | 18.48 | 18.82 | 534,393 | +0.06(+0.32%) |
Jan 22, 2020 | 18.70 | 18.80 | 18.44 | 18.76 | 296,697 | +0.04(+0.21%) |
Jan 21, 2020 | 18.75 | 18.96 | 18.49 | 18.72 | 454,548 | -0.20(-1.03%) |
Jan 17, 2020 | 19.10 | 19.10 | 18.58 | 18.91 | 283,300 | +0.05(+0.29%) |
Jan 16, 2020 | 19.11 | 19.23 | 18.59 | 18.86 | 800,867 | -0.01(-0.05%) |
Jan 15, 2020 | 18.57 | 19.18 | 18.32 | 18.87 | 921,492 | +0.35(+1.89%) |
Jan 14, 2020 | 18.08 | 18.59 | 17.80 | 18.52 | 687,250 | +0.47(+2.60%) |
Jan 13, 2020 | 19.15 | 19.23 | 18.00 | 18.05 | 374,694 | -1.12(-5.84%) |
Jan 10, 2020 | 18.88 | 19.21 | 18.59 | 19.17 | 445,800 | +0.39(+2.08%) |
Jan 09, 2020 | 20.22 | 20.22 | 18.74 | 18.78 | 481,727 | -1.27(-6.33%) |
Jan 08, 2020 | 19.30 | 20.16 | 19.30 | 20.05 | 515,342 | +0.74(+3.83%) |
Jan 07, 2020 | 19.37 | 19.70 | 19.22 | 19.31 | 251,150 | -0.15(-0.77%) |
Jan 06, 2020 | 19.11 | 19.55 | 18.62 | 19.46 | 396,030 | +0.27(+1.41%) |
Jan 03, 2020 | 18.90 | 19.45 | 18.70 | 19.19 | 380,400 | -0.06(-0.31%) |