Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.82 | 10.90 | 10.54 | 10.67 | 3,014,846 | +0.08(+0.75%) |
Mar 30, 2020 | 10.81 | 10.86 | 10.41 | 10.59 | 3,493,146 | -0.32(-2.92%) |
Mar 27, 2020 | 10.82 | 11.02 | 10.73 | 10.91 | 6,266,754 | -0.28(-2.53%) |
Mar 26, 2020 | 10.67 | 11.25 | 10.59 | 11.20 | 3,680,642 | +0.97(+9.44%) |
Mar 25, 2020 | 9.957 | 10.38 | 9.682 | 10.23 | 2,772,148 | +0.19(+1.85%) |
Mar 24, 2020 | 10.26 | 10.32 | 9.682 | 10.05 | 3,786,754 | +0.50(+5.29%) |
Mar 23, 2020 | 9.974 | 10.01 | 9.523 | 9.540 | 2,963,380 | +0.14(+1.51%) |
Mar 20, 2020 | 9.620 | 9.868 | 8.965 | 9.399 | 4,112,624 | -0.19(-2.03%) |
Mar 19, 2020 | 9.425 | 9.744 | 9.151 | 9.594 | 4,209,422 | +0.94(+10.85%) |
Mar 18, 2020 | 8.867 | 9.576 | 8.340 | 8.655 | 3,249,139 | -0.35(-3.93%) |
Mar 17, 2020 | 8.867 | 9.363 | 8.677 | 9.009 | 3,784,906 | +0.32(+3.67%) |
Mar 16, 2020 | 8.265 | 9.275 | 8.061 | 8.690 | 4,943,068 | -1.39(-13.80%) |
Mar 13, 2020 | 10.44 | 10.46 | 9.310 | 10.08 | 3,439,134 | +0.81(+8.69%) |
Mar 12, 2020 | 9.992 | 10.47 | 9.062 | 9.275 | 7,704,536 | -1.52(-14.11%) |
Mar 11, 2020 | 11.06 | 11.31 | 10.65 | 10.80 | 11,468,045 | -0.94(-8.00%) |
Mar 10, 2020 | 12.03 | 12.05 | 11.12 | 11.74 | 7,353,210 | +0.39(+3.44%) |
Mar 09, 2020 | 11.91 | 12.29 | 11.34 | 11.35 | 6,626,557 | -3.23(-22.18%) |
Mar 06, 2020 | 15.03 | 15.19 | 14.52 | 14.58 | 7,303,743 | -0.91(-5.89%) |
Mar 05, 2020 | 15.34 | 15.55 | 15.27 | 15.49 | 4,575,125 | -0.45(-2.83%) |
Mar 04, 2020 | 15.99 | 16.07 | 15.63 | 15.95 | 5,153,149 | -0.10(-0.61%) |
Mar 03, 2020 | 16.32 | 16.71 | 15.88 | 16.04 | 5,254,623 | -0.40(-2.43%) |
Mar 02, 2020 | 16.07 | 16.44 | 15.76 | 16.44 | 4,111,803 | +0.32(+1.98%) |
Feb 28, 2020 | 15.79 | 16.25 | 15.70 | 16.12 | 6,823,292 | +0.06(+0.39%) |
Feb 27, 2020 | 16.28 | 16.58 | 16.00 | 16.06 | 4,861,269 | -0.69(-4.12%) |
Feb 26, 2020 | 16.98 | 17.08 | 16.70 | 16.75 | 3,478,687 | -0.10(-0.58%) |
Feb 25, 2020 | 17.12 | 17.17 | 16.68 | 16.85 | 2,788,883 | -0.12(-0.68%) |
Feb 24, 2020 | 16.89 | 17.21 | 16.88 | 16.96 | 3,020,669 | -1.04(-5.76%) |
Feb 21, 2020 | 18.32 | 18.33 | 17.94 | 18.00 | 4,616,669 | -0.66(-3.51%) |
Feb 20, 2020 | 17.95 | 18.82 | 17.89 | 18.66 | 4,762,042 | +0.35(+1.94%) |
Feb 19, 2020 | 18.08 | 18.32 | 17.92 | 18.30 | 2,073,046 | +0.43(+2.38%) |
Feb 18, 2020 | 18.15 | 18.15 | 17.85 | 17.88 | 2,508,644 | -0.53(-2.89%) |
Feb 14, 2020 | 18.62 | 18.63 | 18.35 | 18.41 | 2,264,195 | -0.18(-0.95%) |
Feb 13, 2020 | 18.59 | 18.66 | 18.47 | 18.58 | 1,434,865 | -0.19(-0.99%) |
Feb 12, 2020 | 18.90 | 19.05 | 18.70 | 18.77 | 1,867,249 | +0.25(+1.34%) |
Feb 11, 2020 | 18.51 | 18.64 | 18.34 | 18.52 | 1,789,334 | +0.32(+1.75%) |
Feb 10, 2020 | 18.34 | 18.39 | 18.19 | 18.20 | 2,050,787 | -0.06(-0.34%) |
Feb 07, 2020 | 18.21 | 18.35 | 18.12 | 18.27 | 2,088,428 | -0.31(-1.67%) |
Feb 06, 2020 | 18.72 | 18.78 | 18.56 | 18.58 | 1,981,649 | -0.04(-0.24%) |
Feb 05, 2020 | 18.56 | 18.82 | 18.55 | 18.62 | 2,219,514 | +0.35(+1.94%) |
Feb 04, 2020 | 18.27 | 18.49 | 18.24 | 18.27 | 1,967,556 | +0.20(+1.13%) |
Feb 03, 2020 | 18.27 | 18.27 | 17.91 | 18.06 | 3,058,831 | -0.27(-1.45%) |
Jan 31, 2020 | 18.55 | 18.56 | 18.20 | 18.33 | 3,555,860 | -0.58(-3.05%) |
Jan 30, 2020 | 18.70 | 18.90 | 18.59 | 18.90 | 3,348,769 | -0.43(-2.20%) |
Jan 29, 2020 | 19.48 | 19.57 | 19.32 | 19.33 | 2,729,955 | +0.12(+0.65%) |
Jan 28, 2020 | 19.04 | 19.32 | 18.91 | 19.20 | 2,245,274 | +0.24(+1.26%) |
Jan 27, 2020 | 19.22 | 19.35 | 18.94 | 18.97 | 2,776,254 | -1.05(-5.27%) |
Jan 24, 2020 | 20.08 | 20.11 | 19.83 | 20.02 | 2,516,613 | +0.00(+0.00%) |
Jan 23, 2020 | 19.87 | 20.03 | 19.64 | 20.02 | 3,210,754 | -0.02(-0.09%) |
Jan 22, 2020 | 19.82 | 20.05 | 19.75 | 20.04 | 3,037,432 | -0.03(-0.13%) |
Jan 21, 2020 | 20.11 | 20.13 | 19.96 | 20.06 | 2,119,388 | -0.14(-0.70%) |
Jan 17, 2020 | 20.19 | 20.27 | 20.07 | 20.21 | 2,315,446 | +0.14(+0.71%) |
Jan 16, 2020 | 19.98 | 20.11 | 19.92 | 20.06 | 1,578,969 | +0.13(+0.67%) |
Jan 15, 2020 | 19.94 | 20.14 | 19.86 | 19.93 | 3,064,951 | -0.28(-1.40%) |
Jan 14, 2020 | 20.06 | 20.21 | 19.91 | 20.21 | 2,747,105 | -0.24(-1.17%) |
Jan 13, 2020 | 20.39 | 20.49 | 20.27 | 20.45 | 1,577,214 | -0.04(-0.22%) |
Jan 10, 2020 | 20.58 | 20.58 | 20.41 | 20.50 | 2,446,848 | -0.31(-1.49%) |
Jan 09, 2020 | 20.60 | 20.84 | 20.49 | 20.81 | 2,044,873 | +0.26(+1.25%) |
Jan 08, 2020 | 20.68 | 20.71 | 20.51 | 20.55 | 3,414,696 | -0.17(-0.81%) |
Jan 07, 2020 | 20.82 | 20.85 | 20.52 | 20.72 | 2,962,259 | +0.19(+0.95%) |
Jan 06, 2020 | 20.36 | 20.55 | 20.28 | 20.52 | 2,168,099 | +0.14(+0.70%) |
Jan 03, 2020 | 20.22 | 20.42 | 20.21 | 20.38 | 1,985,475 | +0.35(+1.72%) |