Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.49 | 10.55 | 10.28 | 10.40 | 3,828,468 | -0.14(-1.34%) |
Mar 30, 2020 | 10.42 | 10.64 | 10.29 | 10.54 | 2,011,448 | -0.12(-1.17%) |
Mar 27, 2020 | 10.59 | 10.89 | 10.45 | 10.67 | 2,029,321 | -0.51(-4.53%) |
Mar 26, 2020 | 10.71 | 11.18 | 10.67 | 11.18 | 2,066,628 | +0.46(+4.26%) |
Mar 25, 2020 | 10.42 | 10.88 | 10.24 | 10.72 | 1,507,253 | +0.54(+5.30%) |
Mar 24, 2020 | 9.922 | 10.25 | 9.830 | 10.18 | 969,030 | +1.09(+11.96%) |
Mar 23, 2020 | 9.316 | 9.424 | 9.025 | 9.092 | 1,437,214 | -0.05(-0.54%) |
Mar 20, 2020 | 9.540 | 9.615 | 9.133 | 9.141 | 1,732,914 | -0.10(-1.08%) |
Mar 19, 2020 | 8.959 | 9.424 | 8.901 | 9.241 | 1,473,512 | +0.21(+2.30%) |
Mar 18, 2020 | 9.050 | 9.258 | 8.793 | 9.033 | 1,827,656 | -0.72(-7.40%) |
Mar 17, 2020 | 9.357 | 9.764 | 9.150 | 9.756 | 1,323,809 | +0.42(+4.44%) |
Mar 16, 2020 | 9.216 | 9.756 | 9.141 | 9.341 | 1,935,829 | -1.64(-14.97%) |
Mar 13, 2020 | 10.99 | 11.08 | 10.26 | 10.98 | 1,940,194 | +0.78(+7.65%) |
Mar 12, 2020 | 10.99 | 11.02 | 10.13 | 10.20 | 5,117,784 | -1.74(-14.59%) |
Mar 11, 2020 | 12.28 | 12.36 | 11.87 | 11.95 | 7,852,576 | -0.63(-5.02%) |
Mar 10, 2020 | 12.64 | 12.67 | 12.11 | 12.58 | 2,091,088 | +0.61(+5.14%) |
Mar 09, 2020 | 12.45 | 12.59 | 11.96 | 11.96 | 2,599,471 | -1.56(-11.54%) |
Mar 06, 2020 | 13.42 | 13.57 | 13.32 | 13.53 | 2,305,855 | -0.12(-0.85%) |
Mar 05, 2020 | 13.72 | 13.84 | 13.58 | 13.64 | 1,403,460 | -0.60(-4.20%) |
Mar 04, 2020 | 14.08 | 14.25 | 13.92 | 14.24 | 4,429,194 | +0.36(+2.57%) |
Mar 03, 2020 | 14.27 | 14.41 | 13.77 | 13.88 | 1,884,276 | -0.32(-2.22%) |
Mar 02, 2020 | 13.94 | 14.20 | 13.79 | 14.20 | 1,787,163 | +0.12(+0.88%) |
Feb 28, 2020 | 13.93 | 14.11 | 13.71 | 14.07 | 2,855,310 | -0.13(-0.93%) |
Feb 27, 2020 | 14.42 | 14.61 | 14.21 | 14.21 | 2,153,116 | -0.60(-4.04%) |
Feb 26, 2020 | 14.90 | 15.00 | 14.75 | 14.80 | 1,527,255 | +0.06(+0.39%) |
Feb 25, 2020 | 15.19 | 15.19 | 14.73 | 14.75 | 3,145,203 | -0.46(-3.06%) |
Feb 24, 2020 | 15.24 | 15.33 | 15.19 | 15.21 | 1,934,014 | -0.68(-4.28%) |
Feb 21, 2020 | 15.92 | 15.94 | 15.86 | 15.89 | 567,882 | -0.08(-0.52%) |
Feb 20, 2020 | 16.06 | 16.08 | 15.90 | 15.97 | 1,035,518 | -0.15(-0.93%) |
Feb 19, 2020 | 16.12 | 16.14 | 16.08 | 16.12 | 554,401 | +0.03(+0.21%) |
Feb 18, 2020 | 16.17 | 16.17 | 16.08 | 16.09 | 1,695,570 | -0.16(-0.97%) |
Feb 14, 2020 | 16.29 | 16.29 | 16.21 | 16.25 | 397,216 | -0.01(-0.05%) |
Feb 13, 2020 | 16.24 | 16.32 | 16.22 | 16.26 | 1,218,654 | -0.06(-0.36%) |
Feb 12, 2020 | 16.34 | 16.35 | 16.29 | 16.32 | 1,439,081 | +0.12(+0.72%) |
Feb 11, 2020 | 16.17 | 16.22 | 16.16 | 16.20 | 393,131 | +0.14(+0.88%) |
Feb 10, 2020 | 16.00 | 16.07 | 16.00 | 16.06 | 279,658 | +0.05(+0.31%) |
Feb 07, 2020 | 16.01 | 16.07 | 15.99 | 16.01 | 506,216 | -0.02(-0.16%) |
Feb 06, 2020 | 16.06 | 16.10 | 16.00 | 16.03 | 818,622 | +0.17(+1.05%) |
Feb 05, 2020 | 15.83 | 15.89 | 15.81 | 15.87 | 646,558 | +0.22(+1.43%) |
Feb 04, 2020 | 15.66 | 15.69 | 15.63 | 15.64 | 787,401 | +0.26(+1.67%) |
Feb 03, 2020 | 15.41 | 15.49 | 15.38 | 15.38 | 1,290,840 | -0.02(-0.11%) |
Jan 31, 2020 | 15.48 | 15.49 | 15.32 | 15.40 | 974,373 | -0.27(-1.70%) |
Jan 30, 2020 | 15.48 | 15.68 | 15.48 | 15.67 | 739,850 | +0.07(+0.48%) |
Jan 29, 2020 | 15.61 | 15.66 | 15.57 | 15.59 | 422,465 | +0.03(+0.21%) |
Jan 28, 2020 | 15.45 | 15.56 | 15.43 | 15.56 | 706,448 | +0.26(+1.68%) |
Jan 27, 2020 | 15.36 | 15.43 | 15.30 | 15.30 | 1,473,137 | -0.36(-2.28%) |
Jan 24, 2020 | 15.85 | 15.90 | 15.62 | 15.66 | 808,765 | -0.08(-0.53%) |
Jan 23, 2020 | 15.76 | 15.77 | 15.62 | 15.74 | 2,654,948 | -0.07(-0.47%) |
Jan 22, 2020 | 15.84 | 15.84 | 15.79 | 15.82 | 1,516,373 | +0.03(+0.21%) |
Jan 21, 2020 | 15.87 | 15.91 | 15.78 | 15.78 | 1,149,821 | -0.17(-1.04%) |
Jan 17, 2020 | 15.97 | 15.97 | 15.90 | 15.95 | 1,663,419 | +0.02(+0.16%) |
Jan 16, 2020 | 15.85 | 15.92 | 15.82 | 15.92 | 912,762 | +0.12(+0.79%) |
Jan 15, 2020 | 15.86 | 15.86 | 15.79 | 15.80 | 1,632,238 | -0.17(-1.04%) |
Jan 14, 2020 | 15.95 | 16.01 | 15.94 | 15.97 | 1,564,177 | -0.05(-0.31%) |
Jan 13, 2020 | 15.94 | 16.02 | 15.92 | 16.02 | 1,115,631 | +0.01(+0.05%) |
Jan 10, 2020 | 16.15 | 16.15 | 16.00 | 16.01 | 1,515,999 | -0.20(-1.23%) |
Jan 09, 2020 | 16.17 | 16.21 | 16.12 | 16.21 | 1,203,798 | +0.06(+0.36%) |
Jan 08, 2020 | 16.06 | 16.20 | 16.06 | 16.15 | 1,294,662 | +0.10(+0.62%) |
Jan 07, 2020 | 16.11 | 16.12 | 16.05 | 16.05 | 708,331 | -0.08(-0.51%) |
Jan 06, 2020 | 15.97 | 16.13 | 15.97 | 16.13 | 276,941 | +0.01(+0.05%) |
Jan 03, 2020 | 16.11 | 16.21 | 16.11 | 16.12 | 703,740 | -0.32(-1.92%) |