Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.20 | 13.36 | 12.76 | 13.33 | 1,919,479 | -0.01(-0.06%) |
Mar 30, 2020 | 12.93 | 13.38 | 12.62 | 13.34 | 2,271,644 | +0.57(+4.49%) |
Mar 27, 2020 | 12.69 | 13.33 | 12.46 | 12.77 | 1,553,438 | -0.48(-3.59%) |
Mar 26, 2020 | 12.51 | 13.43 | 12.19 | 13.24 | 2,108,531 | +0.90(+7.28%) |
Mar 25, 2020 | 11.51 | 12.74 | 11.29 | 12.34 | 1,782,167 | +0.61(+5.21%) |
Mar 24, 2020 | 11.42 | 11.79 | 10.82 | 11.73 | 1,768,691 | +0.91(+8.37%) |
Mar 23, 2020 | 10.87 | 11.18 | 10.26 | 10.83 | 1,442,466 | -0.14(-1.31%) |
Mar 20, 2020 | 11.76 | 12.09 | 10.80 | 10.97 | 2,940,395 | -0.74(-6.32%) |
Mar 19, 2020 | 11.05 | 12.30 | 10.66 | 11.71 | 2,135,576 | +0.72(+6.60%) |
Mar 18, 2020 | 12.55 | 13.23 | 10.79 | 10.99 | 2,092,444 | -2.27(-17.09%) |
Mar 17, 2020 | 11.61 | 13.45 | 11.16 | 13.25 | 2,045,820 | +1.88(+16.53%) |
Mar 16, 2020 | 12.78 | 12.99 | 11.25 | 11.37 | 1,243,941 | -2.94(-20.57%) |
Mar 13, 2020 | 13.61 | 14.32 | 12.78 | 14.32 | 1,506,023 | +1.37(+10.55%) |
Mar 12, 2020 | 12.50 | 14.01 | 12.25 | 12.95 | 2,040,832 | -1.91(-12.86%) |
Mar 11, 2020 | 15.76 | 15.77 | 14.82 | 14.86 | 2,028,964 | -1.33(-8.21%) |
Mar 10, 2020 | 16.01 | 16.19 | 15.40 | 16.19 | 3,699,611 | +0.60(+3.88%) |
Mar 09, 2020 | 16.14 | 16.32 | 15.57 | 15.58 | 2,816,810 | -1.58(-9.19%) |
Mar 06, 2020 | 16.85 | 17.24 | 16.56 | 17.16 | 1,787,070 | -0.19(-1.09%) |
Mar 05, 2020 | 17.17 | 17.47 | 17.05 | 17.35 | 1,421,566 | -0.17(-0.99%) |
Mar 04, 2020 | 17.06 | 17.76 | 17.02 | 17.52 | 1,802,042 | +0.73(+4.36%) |
Mar 03, 2020 | 16.88 | 17.31 | 16.57 | 16.79 | 1,754,048 | -0.08(-0.45%) |
Mar 02, 2020 | 16.29 | 16.87 | 16.20 | 16.87 | 1,648,702 | +0.57(+3.47%) |
Feb 28, 2020 | 16.23 | 16.46 | 15.73 | 16.30 | 2,194,072 | -0.29(-1.73%) |
Feb 27, 2020 | 17.07 | 17.31 | 16.58 | 16.59 | 1,936,032 | -0.72(-4.19%) |
Feb 26, 2020 | 17.47 | 17.58 | 17.27 | 17.31 | 1,345,495 | -0.08(-0.47%) |
Feb 25, 2020 | 18.04 | 18.04 | 17.37 | 17.40 | 1,129,828 | -0.62(-3.45%) |
Feb 24, 2020 | 17.99 | 18.13 | 17.94 | 18.02 | 719,060 | -0.25(-1.35%) |
Feb 21, 2020 | 18.34 | 18.40 | 18.20 | 18.26 | 648,104 | -0.10(-0.53%) |
Feb 20, 2020 | 18.23 | 18.39 | 18.18 | 18.36 | 992,628 | +0.10(+0.53%) |
Feb 19, 2020 | 18.42 | 18.42 | 18.10 | 18.26 | 1,370,930 | -0.15(-0.81%) |
Feb 18, 2020 | 18.29 | 18.42 | 18.27 | 18.41 | 1,228,330 | +0.12(+0.65%) |
Feb 14, 2020 | 18.26 | 18.38 | 18.14 | 18.29 | 1,393,377 | +0.09(+0.49%) |
Feb 13, 2020 | 18.12 | 18.22 | 18.02 | 18.20 | 794,628 | +0.04(+0.25%) |
Feb 12, 2020 | 18.33 | 18.33 | 17.99 | 18.16 | 1,705,782 | -0.13(-0.70%) |
Feb 11, 2020 | 18.08 | 18.29 | 17.98 | 18.29 | 1,625,360 | +0.28(+1.54%) |
Feb 10, 2020 | 17.96 | 18.01 | 17.86 | 18.01 | 1,023,829 | +0.10(+0.58%) |
Feb 07, 2020 | 18.03 | 18.06 | 17.83 | 17.90 | 704,240 | -0.13(-0.71%) |
Feb 06, 2020 | 18.18 | 18.30 | 17.99 | 18.03 | 1,203,944 | -0.06(-0.33%) |
Feb 05, 2020 | 18.20 | 18.54 | 17.92 | 18.09 | 2,240,400 | +0.11(+0.62%) |
Feb 04, 2020 | 17.69 | 18.04 | 17.62 | 17.98 | 1,541,967 | +0.36(+2.04%) |
Feb 03, 2020 | 17.41 | 17.69 | 17.39 | 17.62 | 1,415,863 | +0.27(+1.55%) |
Jan 31, 2020 | 17.63 | 17.69 | 17.27 | 17.35 | 1,782,720 | -0.31(-1.78%) |
Jan 30, 2020 | 17.55 | 17.68 | 17.53 | 17.66 | 1,996,160 | +0.05(+0.30%) |
Jan 29, 2020 | 17.45 | 17.63 | 17.41 | 17.61 | 1,527,850 | +0.15(+0.86%) |
Jan 28, 2020 | 17.34 | 17.50 | 17.29 | 17.46 | 1,270,407 | +0.17(+1.00%) |
Jan 27, 2020 | 17.24 | 17.38 | 17.19 | 17.29 | 1,141,963 | -0.06(-0.34%) |
Jan 24, 2020 | 17.43 | 17.51 | 17.22 | 17.35 | 1,589,318 | -0.08(-0.47%) |
Jan 23, 2020 | 17.31 | 17.52 | 17.21 | 17.43 | 866,087 | +0.11(+0.65%) |
Jan 22, 2020 | 17.44 | 17.51 | 17.28 | 17.32 | 985,809 | -0.04(-0.26%) |
Jan 21, 2020 | 17.43 | 17.45 | 17.28 | 17.37 | 1,072,352 | -0.04(-0.26%) |
Jan 17, 2020 | 17.25 | 17.45 | 17.21 | 17.41 | 1,117,508 | +0.19(+1.09%) |
Jan 16, 2020 | 17.08 | 17.29 | 17.07 | 17.22 | 4,156,051 | +0.22(+1.32%) |
Jan 15, 2020 | 16.93 | 17.11 | 16.89 | 17.00 | 1,148,130 | +0.06(+0.35%) |
Jan 14, 2020 | 16.90 | 16.95 | 16.80 | 16.94 | 854,914 | +0.03(+0.18%) |
Jan 13, 2020 | 16.59 | 16.92 | 16.53 | 16.91 | 971,903 | +0.35(+2.12%) |
Jan 10, 2020 | 16.39 | 16.56 | 16.32 | 16.56 | 1,075,406 | +0.20(+1.24%) |
Jan 09, 2020 | 16.43 | 16.48 | 16.31 | 16.36 | 1,587,462 | -0.10(-0.59%) |
Jan 08, 2020 | 16.45 | 16.57 | 16.33 | 16.45 | 1,012,918 | -0.04(-0.27%) |
Jan 07, 2020 | 17.04 | 17.05 | 16.41 | 16.50 | 1,479,997 | -0.17(-1.03%) |
Jan 06, 2020 | 16.64 | 16.86 | 16.58 | 16.67 | 2,128,542 | -0.09(-0.54%) |
Jan 03, 2020 | 16.39 | 16.77 | 16.35 | 16.76 | 1,044,130 | +0.26(+1.59%) |