Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.23 | 10.79 | 9.220 | 9.940 | 754,909 | -0.32(-3.12%) |
Mar 30, 2020 | 11.03 | 11.04 | 9.630 | 10.26 | 526,202 | -0.27(-2.56%) |
Mar 27, 2020 | 10.00 | 11.13 | 9.510 | 10.53 | 423,600 | +0.04(+0.38%) |
Mar 26, 2020 | 10.05 | 11.44 | 10.05 | 10.49 | 559,194 | +0.73(+7.48%) |
Mar 25, 2020 | 9.510 | 10.54 | 9.190 | 9.760 | 735,790 | +0.37(+3.94%) |
Mar 24, 2020 | 8.520 | 9.500 | 8.290 | 9.390 | 731,068 | +1.41(+17.67%) |
Mar 23, 2020 | 8.220 | 8.610 | 7.700 | 7.980 | 540,725 | -0.33(-3.97%) |
Mar 20, 2020 | 9.370 | 9.520 | 7.620 | 8.310 | 1,222,400 | -0.85(-9.28%) |
Mar 19, 2020 | 8.840 | 9.390 | 8.320 | 9.160 | 986,985 | +0.15(+1.66%) |
Mar 18, 2020 | 10.01 | 10.12 | 7.810 | 9.010 | 1,021,989 | -1.63(-15.32%) |
Mar 17, 2020 | 10.11 | 10.92 | 9.420 | 10.64 | 821,770 | +0.86(+8.79%) |
Mar 16, 2020 | 11.51 | 12.08 | 9.770 | 9.780 | 786,536 | -2.93(-23.05%) |
Mar 13, 2020 | 12.09 | 12.72 | 11.00 | 12.71 | 742,200 | +1.19(+10.33%) |
Mar 12, 2020 | 11.24 | 11.60 | 10.25 | 11.52 | 1,224,973 | -0.77(-6.27%) |
Mar 11, 2020 | 14.00 | 14.73 | 11.81 | 12.29 | 1,007,339 | -1.96(-13.75%) |
Mar 10, 2020 | 16.00 | 16.43 | 13.60 | 14.25 | 1,096,101 | -0.72(-4.81%) |
Mar 09, 2020 | 16.31 | 16.41 | 14.88 | 14.97 | 1,035,751 | -2.80(-15.76%) |
Mar 06, 2020 | 17.88 | 18.79 | 17.62 | 17.77 | 617,600 | -1.21(-6.38%) |
Mar 05, 2020 | 19.57 | 20.19 | 18.88 | 18.98 | 378,728 | -1.16(-5.76%) |
Mar 04, 2020 | 20.21 | 20.52 | 19.93 | 20.14 | 411,349 | +0.32(+1.61%) |
Mar 03, 2020 | 20.38 | 21.34 | 19.68 | 19.82 | 406,069 | -0.56(-2.75%) |
Mar 02, 2020 | 21.30 | 21.32 | 20.09 | 20.38 | 527,127 | -0.71(-3.37%) |
Feb 28, 2020 | 19.86 | 21.13 | 19.45 | 21.09 | 1,123,100 | -0.90(-4.09%) |
Feb 27, 2020 | 23.00 | 23.38 | 21.76 | 21.99 | 604,464 | -1.66(-7.02%) |
Feb 26, 2020 | 24.61 | 24.87 | 23.39 | 23.65 | 291,810 | -0.85(-3.47%) |
Feb 25, 2020 | 26.98 | 27.17 | 23.89 | 24.50 | 898,493 | -2.46(-9.12%) |
Feb 24, 2020 | 25.95 | 27.50 | 25.23 | 26.96 | 668,655 | +0.10(+0.37%) |
Feb 21, 2020 | 25.43 | 27.12 | 24.67 | 26.86 | 592,900 | +1.43(+5.64%) |
Feb 20, 2020 | 25.00 | 25.46 | 23.66 | 25.43 | 459,585 | +0.43(+1.70%) |
Feb 19, 2020 | 24.89 | 25.92 | 24.84 | 25.00 | 230,678 | +0.23(+0.93%) |
Feb 18, 2020 | 24.80 | 24.96 | 24.40 | 24.77 | 173,207 | -0.29(-1.16%) |
Feb 14, 2020 | 25.01 | 25.41 | 24.64 | 25.06 | 170,600 | +0.11(+0.44%) |
Feb 13, 2020 | 24.47 | 25.23 | 24.43 | 24.95 | 231,095 | +0.34(+1.38%) |
Feb 12, 2020 | 24.94 | 25.38 | 24.33 | 24.61 | 187,444 | -0.17(-0.69%) |
Feb 11, 2020 | 24.29 | 25.70 | 23.88 | 24.78 | 235,779 | +0.71(+2.95%) |
Feb 10, 2020 | 24.71 | 25.14 | 23.95 | 24.07 | 217,831 | -0.68(-2.75%) |
Feb 07, 2020 | 24.90 | 25.24 | 24.60 | 24.75 | 188,700 | +0.06(+0.24%) |
Feb 06, 2020 | 24.86 | 25.35 | 24.36 | 24.69 | 257,518 | -0.02(-0.08%) |
Feb 05, 2020 | 24.92 | 24.92 | 24.23 | 24.71 | 229,927 | +0.04(+0.16%) |
Feb 04, 2020 | 24.31 | 25.02 | 23.89 | 24.67 | 348,866 | +0.80(+3.35%) |
Feb 03, 2020 | 24.20 | 24.59 | 23.51 | 23.87 | 309,955 | -0.35(-1.45%) |
Jan 31, 2020 | 24.63 | 24.63 | 23.86 | 24.22 | 275,500 | -0.47(-1.90%) |
Jan 30, 2020 | 24.48 | 24.95 | 24.08 | 24.69 | 155,393 | -0.12(-0.48%) |
Jan 29, 2020 | 25.23 | 25.32 | 24.50 | 24.81 | 261,416 | -0.22(-0.88%) |
Jan 28, 2020 | 24.71 | 25.53 | 24.71 | 25.03 | 299,427 | +0.44(+1.79%) |
Jan 27, 2020 | 24.21 | 24.85 | 23.98 | 24.59 | 290,469 | -0.62(-2.46%) |
Jan 24, 2020 | 26.10 | 27.24 | 24.88 | 25.21 | 422,600 | -0.57(-2.21%) |
Jan 23, 2020 | 24.85 | 25.95 | 24.21 | 25.78 | 640,789 | +0.91(+3.66%) |
Jan 22, 2020 | 24.42 | 25.11 | 24.15 | 24.87 | 336,316 | +0.58(+2.39%) |
Jan 21, 2020 | 24.00 | 24.41 | 23.73 | 24.29 | 369,115 | +0.18(+0.75%) |
Jan 17, 2020 | 25.38 | 25.38 | 24.00 | 24.11 | 392,400 | -0.86(-3.44%) |
Jan 16, 2020 | 25.05 | 25.40 | 24.65 | 24.97 | 335,641 | +0.06(+0.24%) |
Jan 15, 2020 | 24.28 | 25.45 | 24.13 | 24.91 | 382,766 | +0.62(+2.55%) |
Jan 14, 2020 | 24.55 | 24.71 | 24.06 | 24.29 | 521,454 | -0.27(-1.10%) |
Jan 13, 2020 | 24.23 | 24.97 | 24.00 | 24.56 | 539,734 | +0.37(+1.53%) |
Jan 10, 2020 | 23.80 | 24.20 | 23.22 | 24.19 | 502,100 | +0.54(+2.28%) |
Jan 09, 2020 | 22.71 | 23.73 | 22.35 | 23.65 | 342,107 | +1.04(+4.60%) |
Jan 08, 2020 | 22.77 | 23.15 | 22.44 | 22.61 | 202,242 | -0.04(-0.18%) |
Jan 07, 2020 | 22.70 | 22.97 | 22.54 | 22.65 | 225,356 | -0.04(-0.18%) |
Jan 06, 2020 | 21.39 | 22.75 | 21.26 | 22.69 | 407,076 | +1.19(+5.53%) |
Jan 03, 2020 | 20.84 | 21.79 | 20.58 | 21.50 | 366,100 | +0.46(+2.19%) |