Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.330 | 10.06 | 9.204 | 9.503 | 2,373,399 | +0.47(+5.22%) |
Mar 30, 2020 | 8.341 | 9.215 | 8.106 | 9.031 | 2,609,132 | +0.32(+3.63%) |
Mar 27, 2020 | 9.549 | 9.549 | 8.709 | 8.715 | 2,068,263 | -1.25(-12.52%) |
Mar 26, 2020 | 8.497 | 10.52 | 8.341 | 9.963 | 2,777,839 | +1.05(+11.81%) |
Mar 25, 2020 | 8.945 | 9.445 | 7.985 | 8.911 | 3,129,368 | +0.09(+1.04%) |
Mar 24, 2020 | 10.24 | 10.24 | 8.801 | 8.819 | 2,023,975 | -0.65(-6.86%) |
Mar 23, 2020 | 11.45 | 11.65 | 9.319 | 9.468 | 1,960,654 | -2.08(-18.02%) |
Mar 20, 2020 | 11.46 | 12.88 | 10.42 | 11.55 | 2,944,796 | +0.16(+1.41%) |
Mar 19, 2020 | 10.84 | 12.36 | 10.76 | 11.39 | 1,999,142 | +0.49(+4.48%) |
Mar 18, 2020 | 10.35 | 11.19 | 9.649 | 10.90 | 2,158,347 | -0.30(-2.67%) |
Mar 17, 2020 | 10.51 | 11.20 | 9.773 | 11.20 | 3,230,265 | +0.88(+8.52%) |
Mar 16, 2020 | 9.986 | 12.07 | 9.830 | 10.32 | 3,278,324 | -1.64(-13.70%) |
Mar 13, 2020 | 9.468 | 12.03 | 8.626 | 11.96 | 4,608,453 | +3.20(+36.48%) |
Mar 12, 2020 | 9.894 | 9.951 | 8.060 | 8.761 | 3,428,354 | -2.01(-18.63%) |
Mar 11, 2020 | 11.47 | 11.57 | 10.64 | 10.77 | 2,313,609 | -1.11(-9.34%) |
Mar 10, 2020 | 13.05 | 13.06 | 10.76 | 11.88 | 3,192,729 | -0.27(-2.22%) |
Mar 09, 2020 | 12.04 | 13.64 | 11.90 | 12.15 | 3,045,612 | -1.82(-13.01%) |
Mar 06, 2020 | 13.54 | 14.50 | 12.95 | 13.96 | 1,825,255 | -0.13(-0.94%) |
Mar 05, 2020 | 14.77 | 15.02 | 13.71 | 14.10 | 2,490,770 | -1.01(-6.66%) |
Mar 04, 2020 | 15.72 | 15.80 | 14.98 | 15.10 | 1,392,621 | -0.34(-2.20%) |
Mar 03, 2020 | 16.06 | 16.42 | 15.19 | 15.44 | 1,294,221 | -0.59(-3.69%) |
Mar 02, 2020 | 16.54 | 16.56 | 15.15 | 16.03 | 1,653,779 | -0.30(-1.86%) |
Feb 28, 2020 | 15.90 | 16.77 | 15.77 | 16.34 | 1,909,447 | -0.10(-0.60%) |
Feb 27, 2020 | 16.51 | 17.29 | 15.93 | 16.44 | 1,935,702 | -0.39(-2.29%) |
Feb 26, 2020 | 17.90 | 17.93 | 16.82 | 16.82 | 1,822,745 | -0.95(-5.32%) |
Feb 25, 2020 | 18.45 | 18.53 | 17.50 | 17.77 | 1,004,101 | -0.67(-3.61%) |
Feb 24, 2020 | 18.78 | 18.92 | 18.39 | 18.43 | 1,285,158 | -0.84(-4.38%) |
Feb 21, 2020 | 19.42 | 19.42 | 18.59 | 19.28 | 1,433,756 | -0.34(-1.71%) |
Feb 20, 2020 | 18.58 | 19.93 | 18.28 | 19.61 | 2,493,224 | +0.50(+2.60%) |
Feb 19, 2020 | 18.68 | 19.19 | 18.50 | 19.11 | 1,336,194 | +0.53(+2.86%) |
Feb 18, 2020 | 18.85 | 19.00 | 18.48 | 18.58 | 1,057,736 | -0.34(-1.77%) |
Feb 14, 2020 | 19.14 | 19.23 | 18.75 | 18.92 | 588,666 | -0.18(-0.94%) |
Feb 13, 2020 | 19.29 | 19.57 | 19.01 | 19.10 | 783,530 | -0.27(-1.41%) |
Feb 12, 2020 | 19.81 | 19.94 | 19.26 | 19.37 | 799,542 | -0.23(-1.20%) |
Feb 11, 2020 | 19.69 | 19.88 | 19.44 | 19.61 | 709,834 | +0.13(+0.69%) |
Feb 10, 2020 | 18.86 | 19.84 | 18.73 | 19.47 | 1,201,267 | +0.51(+2.68%) |
Feb 07, 2020 | 18.73 | 19.08 | 18.55 | 18.96 | 758,721 | +0.15(+0.80%) |
Feb 06, 2020 | 19.38 | 19.49 | 18.78 | 18.81 | 935,715 | -0.56(-2.91%) |
Feb 05, 2020 | 19.09 | 19.52 | 19.09 | 19.38 | 870,285 | +0.54(+2.88%) |
Feb 04, 2020 | 19.18 | 19.32 | 18.69 | 18.83 | 1,012,672 | -0.30(-1.58%) |
Feb 03, 2020 | 19.57 | 19.57 | 18.99 | 19.14 | 1,240,679 | -0.22(-1.13%) |
Jan 31, 2020 | 19.47 | 19.59 | 19.01 | 19.36 | 1,180,372 | -0.39(-1.95%) |
Jan 30, 2020 | 19.24 | 19.78 | 19.13 | 19.74 | 828,247 | +0.34(+1.73%) |
Jan 29, 2020 | 19.88 | 20.04 | 19.40 | 19.41 | 1,080,750 | -0.43(-2.14%) |
Jan 28, 2020 | 19.58 | 20.05 | 19.51 | 19.83 | 733,054 | +0.35(+1.78%) |
Jan 27, 2020 | 19.95 | 19.95 | 19.46 | 19.48 | 1,102,149 | -0.80(-3.94%) |
Jan 24, 2020 | 20.47 | 20.47 | 20.04 | 20.28 | 719,739 | -0.21(-1.01%) |
Jan 23, 2020 | 20.69 | 20.69 | 20.37 | 20.49 | 800,193 | -0.30(-1.43%) |
Jan 22, 2020 | 20.78 | 20.95 | 20.50 | 20.79 | 1,228,056 | +0.03(+0.16%) |
Jan 21, 2020 | 20.81 | 21.02 | 20.30 | 20.75 | 1,330,540 | -0.18(-0.88%) |
Jan 17, 2020 | 21.42 | 21.42 | 20.85 | 20.94 | 1,384,045 | -0.49(-2.27%) |
Jan 16, 2020 | 21.89 | 21.94 | 21.35 | 21.42 | 1,092,586 | -0.27(-1.26%) |
Jan 15, 2020 | 22.00 | 22.09 | 21.49 | 21.70 | 1,410,829 | -0.43(-1.95%) |
Jan 14, 2020 | 22.46 | 22.46 | 21.85 | 22.13 | 1,344,255 | -0.43(-1.91%) |
Jan 13, 2020 | 22.54 | 22.75 | 22.38 | 22.56 | 774,951 | +0.04(+0.17%) |
Jan 10, 2020 | 22.64 | 22.78 | 22.47 | 22.52 | 794,306 | -0.11(-0.49%) |
Jan 09, 2020 | 22.45 | 22.64 | 22.13 | 22.63 | 944,634 | +0.24(+1.07%) |
Jan 08, 2020 | 22.76 | 22.76 | 22.35 | 22.39 | 932,687 | -0.37(-1.65%) |
Jan 07, 2020 | 22.31 | 22.85 | 22.28 | 22.77 | 746,892 | +0.35(+1.55%) |
Jan 06, 2020 | 22.51 | 22.79 | 22.32 | 22.42 | 924,299 | -0.16(-0.72%) |
Jan 03, 2020 | 22.72 | 22.82 | 22.28 | 22.58 | 1,365,627 | -0.13(-0.59%) |