Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.51 | 19.31 | 15.51 | 18.57 | 389,951 | +2.72(+17.16%) |
Mar 30, 2020 | 14.90 | 15.85 | 14.55 | 15.85 | 47,091 | +1.12(+7.60%) |
Mar 27, 2020 | 14.52 | 15.18 | 14.52 | 14.73 | 56,100 | -0.17(-1.14%) |
Mar 26, 2020 | 14.67 | 15.25 | 14.64 | 14.90 | 57,396 | +0.39(+2.69%) |
Mar 25, 2020 | 15.18 | 15.31 | 14.36 | 14.51 | 71,701 | -0.52(-3.46%) |
Mar 24, 2020 | 15.70 | 15.77 | 14.80 | 15.03 | 33,043 | +0.60(+4.16%) |
Mar 23, 2020 | 14.51 | 15.20 | 14.17 | 14.43 | 65,377 | -1.17(-7.50%) |
Mar 20, 2020 | 14.50 | 15.77 | 14.48 | 15.60 | 111,100 | +1.21(+8.41%) |
Mar 19, 2020 | 12.99 | 14.87 | 12.95 | 14.39 | 40,827 | +1.55(+12.07%) |
Mar 18, 2020 | 12.74 | 14.02 | 12.50 | 12.84 | 46,891 | -1.30(-9.19%) |
Mar 17, 2020 | 11.75 | 14.14 | 11.75 | 14.14 | 109,349 | +2.07(+17.15%) |
Mar 16, 2020 | 11.80 | 12.19 | 10.65 | 12.07 | 85,906 | -0.88(-6.76%) |
Mar 13, 2020 | 12.76 | 13.22 | 12.41 | 12.95 | 59,400 | +0.70(+5.67%) |
Mar 12, 2020 | 13.01 | 13.31 | 12.14 | 12.25 | 70,140 | -1.46(-10.65%) |
Mar 11, 2020 | 13.99 | 14.12 | 13.21 | 13.71 | 67,949 | -0.67(-4.66%) |
Mar 10, 2020 | 13.58 | 14.52 | 13.50 | 14.38 | 87,946 | +1.35(+10.36%) |
Mar 09, 2020 | 14.10 | 14.13 | 13.01 | 13.03 | 101,006 | -1.27(-8.88%) |
Mar 06, 2020 | 15.00 | 15.20 | 14.14 | 14.30 | 120,500 | -0.90(-5.92%) |
Mar 05, 2020 | 16.10 | 16.10 | 15.00 | 15.20 | 99,476 | -1.05(-6.46%) |
Mar 04, 2020 | 16.97 | 17.16 | 16.01 | 16.25 | 81,732 | -0.71(-4.19%) |
Mar 03, 2020 | 17.87 | 17.87 | 16.96 | 16.96 | 44,009 | -0.40(-2.30%) |
Mar 02, 2020 | 16.52 | 17.41 | 16.46 | 17.36 | 72,230 | +0.82(+4.96%) |
Feb 28, 2020 | 16.30 | 16.96 | 16.30 | 16.54 | 65,100 | -0.70(-4.06%) |
Feb 27, 2020 | 16.97 | 17.32 | 16.37 | 17.24 | 156,887 | +0.24(+1.41%) |
Feb 26, 2020 | 17.75 | 18.02 | 17.00 | 17.00 | 103,408 | -0.93(-5.19%) |
Feb 25, 2020 | 18.65 | 18.99 | 17.83 | 17.93 | 100,376 | -1.07(-5.63%) |
Feb 24, 2020 | 18.50 | 19.00 | 18.41 | 19.00 | 40,176 | -0.25(-1.30%) |
Feb 21, 2020 | 19.13 | 19.45 | 19.01 | 19.25 | 61,100 | -0.55(-2.78%) |
Feb 20, 2020 | 19.75 | 19.80 | 19.03 | 19.80 | 39,587 | +0.18(+0.92%) |
Feb 19, 2020 | 18.89 | 19.65 | 18.89 | 19.62 | 47,952 | +0.78(+4.14%) |
Feb 18, 2020 | 19.17 | 19.51 | 18.76 | 18.84 | 47,706 | -0.68(-3.48%) |
Feb 14, 2020 | 19.20 | 19.76 | 19.15 | 19.52 | 37,400 | +0.09(+0.46%) |
Feb 13, 2020 | 19.36 | 19.74 | 18.01 | 19.43 | 39,088 | -0.24(-1.22%) |
Feb 12, 2020 | 19.10 | 19.75 | 19.00 | 19.67 | 112,716 | +0.62(+3.25%) |
Feb 11, 2020 | 18.95 | 19.05 | 18.75 | 19.05 | 30,761 | +0.30(+1.60%) |
Feb 10, 2020 | 18.12 | 18.75 | 18.12 | 18.75 | 25,018 | +0.63(+3.48%) |
Feb 07, 2020 | 18.82 | 18.82 | 18.12 | 18.12 | 20,200 | -0.91(-4.78%) |
Feb 06, 2020 | 19.04 | 19.14 | 18.60 | 19.03 | 20,990 | -0.07(-0.37%) |
Feb 05, 2020 | 18.62 | 19.10 | 18.32 | 19.10 | 44,961 | +0.60(+3.24%) |
Feb 04, 2020 | 18.51 | 18.65 | 18.32 | 18.50 | 18,021 | +0.23(+1.26%) |
Feb 03, 2020 | 18.25 | 18.42 | 18.20 | 18.27 | 41,684 | +0.09(+0.50%) |
Jan 31, 2020 | 18.43 | 18.54 | 18.00 | 18.18 | 70,000 | -0.43(-2.31%) |
Jan 30, 2020 | 18.11 | 18.62 | 18.11 | 18.61 | 27,195 | +0.14(+0.76%) |
Jan 29, 2020 | 18.79 | 18.82 | 18.47 | 18.47 | 16,472 | -0.35(-1.86%) |
Jan 28, 2020 | 18.54 | 18.82 | 18.37 | 18.82 | 26,695 | +0.48(+2.62%) |
Jan 27, 2020 | 18.75 | 18.90 | 18.34 | 18.34 | 16,824 | -0.92(-4.78%) |
Jan 24, 2020 | 18.62 | 19.30 | 18.62 | 19.26 | 72,100 | +0.48(+2.56%) |
Jan 23, 2020 | 18.53 | 18.88 | 18.52 | 18.78 | 47,852 | +0.04(+0.21%) |
Jan 22, 2020 | 18.98 | 19.11 | 18.74 | 18.74 | 38,294 | -0.24(-1.26%) |
Jan 21, 2020 | 18.96 | 19.08 | 18.82 | 18.98 | 30,453 | +0.02(+0.11%) |
Jan 17, 2020 | 18.84 | 19.02 | 18.48 | 18.96 | 77,200 | +0.18(+0.96%) |
Jan 16, 2020 | 18.95 | 19.22 | 18.73 | 18.78 | 81,310 | -0.23(-1.21%) |
Jan 15, 2020 | 19.19 | 19.42 | 18.63 | 19.01 | 110,636 | -0.34(-1.76%) |
Jan 14, 2020 | 19.19 | 19.49 | 18.90 | 19.35 | 63,579 | +0.25(+1.31%) |
Jan 13, 2020 | 18.72 | 19.25 | 18.72 | 19.10 | 48,555 | +0.08(+0.42%) |
Jan 10, 2020 | 18.34 | 19.25 | 18.24 | 19.02 | 60,200 | -0.18(-0.94%) |
Jan 09, 2020 | 19.19 | 19.33 | 19.01 | 19.20 | 36,570 | +0.11(+0.58%) |
Jan 08, 2020 | 18.48 | 19.09 | 18.48 | 19.09 | 29,440 | +0.58(+3.13%) |
Jan 07, 2020 | 18.26 | 18.62 | 18.07 | 18.51 | 35,669 | +0.25(+1.37%) |
Jan 06, 2020 | 18.13 | 18.40 | 18.11 | 18.26 | 51,230 | -0.04(-0.22%) |
Jan 03, 2020 | 18.43 | 18.74 | 18.24 | 18.30 | 96,200 | -0.31(-1.67%) |