Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.943 | 10.56 | 9.714 | 9.842 | 1,031,241 | -0.16(-1.65%) |
Mar 30, 2020 | 10.75 | 11.00 | 9.842 | 10.01 | 973,918 | -0.93(-8.54%) |
Mar 27, 2020 | 11.21 | 11.41 | 10.69 | 10.94 | 1,017,260 | -0.90(-7.59%) |
Mar 26, 2020 | 11.31 | 11.96 | 11.23 | 11.84 | 875,506 | +0.71(+6.34%) |
Mar 25, 2020 | 10.36 | 12.30 | 10.33 | 11.13 | 1,975,017 | +0.96(+9.46%) |
Mar 24, 2020 | 8.532 | 10.31 | 8.339 | 10.17 | 2,911,191 | +2.10(+25.99%) |
Mar 23, 2020 | 8.999 | 9.136 | 7.991 | 8.073 | 1,622,113 | -0.94(-10.47%) |
Mar 20, 2020 | 9.732 | 10.27 | 8.935 | 9.017 | 2,032,447 | -0.58(-6.02%) |
Mar 19, 2020 | 9.237 | 10.08 | 9.063 | 9.595 | 1,276,362 | +0.29(+3.15%) |
Mar 18, 2020 | 9.274 | 10.08 | 8.669 | 9.301 | 2,017,563 | -0.84(-8.31%) |
Mar 17, 2020 | 8.724 | 10.67 | 7.817 | 10.14 | 2,761,039 | +1.58(+18.40%) |
Mar 16, 2020 | 9.824 | 9.961 | 8.321 | 8.568 | 1,975,723 | -2.64(-23.55%) |
Mar 13, 2020 | 9.796 | 11.23 | 9.622 | 11.21 | 2,098,795 | +1.99(+21.57%) |
Mar 12, 2020 | 10.01 | 10.08 | 8.696 | 9.219 | 3,327,548 | -1.54(-14.31%) |
Mar 11, 2020 | 11.99 | 12.18 | 10.35 | 10.76 | 2,942,978 | -1.60(-12.97%) |
Mar 10, 2020 | 12.56 | 12.56 | 11.64 | 12.36 | 2,251,817 | +0.26(+2.12%) |
Mar 09, 2020 | 12.81 | 13.28 | 11.63 | 12.11 | 2,458,793 | -1.70(-12.28%) |
Mar 06, 2020 | 15.18 | 15.18 | 13.07 | 13.80 | 4,321,338 | -0.64(-4.44%) |
Mar 05, 2020 | 15.49 | 15.53 | 14.13 | 14.44 | 1,918,880 | -1.30(-8.27%) |
Mar 04, 2020 | 16.04 | 16.25 | 15.48 | 15.74 | 1,177,006 | -0.13(-0.81%) |
Mar 03, 2020 | 16.49 | 16.93 | 15.73 | 15.87 | 934,244 | -0.62(-3.78%) |
Mar 02, 2020 | 17.40 | 17.40 | 16.12 | 16.49 | 1,598,025 | -0.84(-4.86%) |
Feb 28, 2020 | 16.07 | 17.50 | 16.05 | 17.34 | 1,808,851 | +0.81(+4.88%) |
Feb 27, 2020 | 15.78 | 17.08 | 14.80 | 16.53 | 2,099,714 | +0.61(+3.86%) |
Feb 26, 2020 | 17.05 | 17.27 | 15.81 | 15.92 | 1,712,838 | -1.08(-6.36%) |
Feb 25, 2020 | 17.95 | 17.95 | 16.80 | 17.00 | 1,117,636 | -0.83(-4.68%) |
Feb 24, 2020 | 17.92 | 18.08 | 17.66 | 17.83 | 882,118 | -0.77(-4.14%) |
Feb 21, 2020 | 19.49 | 19.49 | 18.46 | 18.60 | 752,087 | -0.93(-4.78%) |
Feb 20, 2020 | 20.20 | 20.20 | 19.26 | 19.54 | 738,734 | -0.74(-3.66%) |
Feb 19, 2020 | 20.46 | 20.49 | 20.13 | 20.28 | 500,715 | -0.09(-0.45%) |
Feb 18, 2020 | 20.66 | 20.92 | 20.14 | 20.37 | 472,816 | -0.29(-1.42%) |
Feb 14, 2020 | 20.49 | 20.75 | 20.24 | 20.66 | 689,013 | +0.20(+0.99%) |
Feb 13, 2020 | 20.24 | 20.57 | 20.15 | 20.46 | 457,779 | +0.10(+0.50%) |
Feb 12, 2020 | 20.22 | 20.55 | 20.05 | 20.36 | 488,757 | +0.27(+1.37%) |
Feb 11, 2020 | 19.75 | 20.24 | 19.70 | 20.09 | 522,867 | +0.54(+2.77%) |
Feb 10, 2020 | 19.56 | 19.84 | 19.47 | 19.55 | 473,736 | -0.10(-0.51%) |
Feb 07, 2020 | 20.06 | 20.06 | 19.45 | 19.65 | 382,263 | -0.49(-2.41%) |
Feb 06, 2020 | 20.00 | 20.58 | 19.99 | 20.13 | 624,956 | +0.25(+1.24%) |
Feb 05, 2020 | 19.68 | 20.08 | 19.64 | 19.89 | 652,992 | +0.43(+2.21%) |
Feb 04, 2020 | 19.14 | 19.65 | 18.92 | 19.45 | 575,214 | +0.67(+3.56%) |
Feb 03, 2020 | 18.68 | 19.17 | 18.66 | 18.79 | 994,107 | +0.20(+1.08%) |
Jan 31, 2020 | 19.12 | 19.15 | 18.50 | 18.58 | 706,364 | -0.61(-3.20%) |
Jan 30, 2020 | 19.19 | 19.32 | 18.80 | 19.20 | 731,201 | -0.26(-1.32%) |
Jan 29, 2020 | 19.51 | 19.56 | 19.23 | 19.45 | 556,923 | -0.02(-0.09%) |
Jan 28, 2020 | 19.74 | 19.95 | 19.37 | 19.47 | 688,903 | -0.14(-0.70%) |
Jan 27, 2020 | 19.46 | 19.80 | 19.05 | 19.61 | 644,215 | -0.17(-0.88%) |
Jan 24, 2020 | 20.47 | 20.47 | 19.55 | 19.78 | 797,483 | -0.65(-3.18%) |
Jan 23, 2020 | 19.95 | 20.54 | 19.49 | 20.44 | 796,762 | +0.37(+1.83%) |
Jan 22, 2020 | 20.07 | 20.17 | 19.88 | 20.07 | 855,625 | +0.06(+0.32%) |
Jan 21, 2020 | 20.54 | 20.54 | 19.85 | 20.00 | 772,572 | -0.69(-3.32%) |
Jan 17, 2020 | 20.89 | 21.14 | 20.55 | 20.69 | 1,080,771 | -0.02(-0.09%) |
Jan 16, 2020 | 20.55 | 20.81 | 20.19 | 20.71 | 717,397 | +0.15(+0.71%) |
Jan 15, 2020 | 19.83 | 20.77 | 19.83 | 20.56 | 1,188,494 | +0.69(+3.46%) |
Jan 14, 2020 | 19.46 | 19.98 | 19.34 | 19.88 | 920,128 | +0.40(+2.07%) |
Jan 13, 2020 | 19.39 | 19.53 | 19.04 | 19.47 | 803,361 | +0.26(+1.34%) |
Jan 10, 2020 | 19.50 | 19.56 | 19.06 | 19.22 | 463,670 | -0.28(-1.46%) |
Jan 09, 2020 | 20.16 | 20.16 | 19.44 | 19.50 | 395,066 | -0.66(-3.27%) |
Jan 08, 2020 | 19.92 | 20.37 | 19.92 | 20.16 | 506,001 | +0.16(+0.82%) |
Jan 07, 2020 | 19.56 | 20.25 | 19.43 | 20.00 | 832,298 | +0.57(+2.92%) |
Jan 06, 2020 | 18.99 | 19.45 | 18.93 | 19.43 | 363,499 | +0.16(+0.81%) |
Jan 03, 2020 | 18.97 | 19.29 | 18.71 | 19.27 | 426,459 | +0.13(+0.67%) |