Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.55 | 11.19 | 10.55 | 10.81 | 85,611 | +0.40(+3.86%) |
Mar 30, 2020 | 10.38 | 10.53 | 10.16 | 10.41 | 36,419 | -0.12(-1.13%) |
Mar 27, 2020 | 10.72 | 10.86 | 10.42 | 10.53 | 27,795 | -0.46(-4.16%) |
Mar 26, 2020 | 10.98 | 11.09 | 10.79 | 10.98 | 63,058 | +0.10(+0.92%) |
Mar 25, 2020 | 10.50 | 11.15 | 10.24 | 10.88 | 108,028 | +0.69(+6.82%) |
Mar 24, 2020 | 9.595 | 10.27 | 9.567 | 10.19 | 95,737 | +1.34(+15.19%) |
Mar 23, 2020 | 9.504 | 9.504 | 8.791 | 8.846 | 523,162 | -0.71(-7.46%) |
Mar 20, 2020 | 10.17 | 10.43 | 9.458 | 9.558 | 59,421 | -0.25(-2.52%) |
Mar 19, 2020 | 9.485 | 9.979 | 9.147 | 9.805 | 78,479 | +0.23(+2.39%) |
Mar 18, 2020 | 10.02 | 10.14 | 9.248 | 9.577 | 76,970 | -1.15(-10.73%) |
Mar 17, 2020 | 10.53 | 10.97 | 10.12 | 10.73 | 49,887 | +1.12(+11.70%) |
Mar 16, 2020 | 10.60 | 10.60 | 9.508 | 9.604 | 182,628 | -2.03(-17.44%) |
Mar 13, 2020 | 11.34 | 11.77 | 10.72 | 11.63 | 33,376 | +1.05(+9.93%) |
Mar 12, 2020 | 10.97 | 11.06 | 10.30 | 10.58 | 75,249 | -1.33(-11.20%) |
Mar 11, 2020 | 12.57 | 12.57 | 11.88 | 11.92 | 329,453 | -1.01(-7.78%) |
Mar 10, 2020 | 12.99 | 13.04 | 12.37 | 12.92 | 649,630 | +0.90(+7.45%) |
Mar 09, 2020 | 12.83 | 12.88 | 12.03 | 12.03 | 70,808 | -1.77(-12.85%) |
Mar 06, 2020 | 13.87 | 14.01 | 13.71 | 13.80 | 31,844 | -0.47(-3.27%) |
Mar 05, 2020 | 14.30 | 14.39 | 14.17 | 14.26 | 28,559 | -0.34(-2.32%) |
Mar 04, 2020 | 14.72 | 14.72 | 14.46 | 14.60 | 11,585 | +0.23(+1.59%) |
Mar 03, 2020 | 14.75 | 14.99 | 14.35 | 14.37 | 56,512 | -0.30(-2.06%) |
Mar 02, 2020 | 14.23 | 14.68 | 14.16 | 14.68 | 45,627 | +0.42(+2.95%) |
Feb 28, 2020 | 13.99 | 14.26 | 13.76 | 14.26 | 88,640 | -0.18(-1.25%) |
Feb 27, 2020 | 14.80 | 14.80 | 14.26 | 14.44 | 244,045 | -0.56(-3.73%) |
Feb 26, 2020 | 15.05 | 15.26 | 14.99 | 15.00 | 42,009 | -0.13(-0.85%) |
Feb 25, 2020 | 15.63 | 15.63 | 14.98 | 15.12 | 84,095 | -0.42(-2.70%) |
Feb 24, 2020 | 15.46 | 15.64 | 15.31 | 15.54 | 89,265 | -0.79(-4.87%) |
Feb 21, 2020 | 16.58 | 16.58 | 16.30 | 16.34 | 77,478 | -0.28(-1.70%) |
Feb 20, 2020 | 16.72 | 16.87 | 16.58 | 16.62 | 84,084 | -0.19(-1.14%) |
Feb 19, 2020 | 16.72 | 16.86 | 16.72 | 16.81 | 35,924 | +0.09(+0.55%) |
Feb 18, 2020 | 16.88 | 16.88 | 16.64 | 16.72 | 54,780 | -0.27(-1.56%) |
Feb 14, 2020 | 17.09 | 17.18 | 16.93 | 16.99 | 15,539 | -0.05(-0.27%) |
Feb 13, 2020 | 17.08 | 17.08 | 16.91 | 17.03 | 42,319 | -0.24(-1.38%) |
Feb 12, 2020 | 17.02 | 17.30 | 17.02 | 17.27 | 94,129 | +0.60(+3.62%) |
Feb 11, 2020 | 16.51 | 16.87 | 16.51 | 16.67 | 47,518 | +0.35(+2.13%) |
Feb 10, 2020 | 16.24 | 16.33 | 16.08 | 16.32 | 51,256 | +0.04(+0.22%) |
Feb 07, 2020 | 16.68 | 16.68 | 16.28 | 16.28 | 75,727 | -0.60(-3.57%) |
Feb 06, 2020 | 17.02 | 17.07 | 16.83 | 16.89 | 65,032 | -0.09(-0.54%) |
Feb 05, 2020 | 17.05 | 17.07 | 16.94 | 16.98 | 66,134 | +0.29(+1.75%) |
Feb 04, 2020 | 16.42 | 16.72 | 16.42 | 16.69 | 79,718 | +0.73(+4.58%) |
Feb 03, 2020 | 15.96 | 16.06 | 15.85 | 15.96 | 41,935 | -0.03(-0.17%) |
Jan 31, 2020 | 16.21 | 16.24 | 15.95 | 15.98 | 57,014 | -0.39(-2.40%) |
Jan 30, 2020 | 16.36 | 16.53 | 16.22 | 16.38 | 41,043 | -0.18(-1.10%) |
Jan 29, 2020 | 16.62 | 16.73 | 16.54 | 16.56 | 34,800 | +0.00(+0.03%) |
Jan 28, 2020 | 16.42 | 16.62 | 16.34 | 16.55 | 52,610 | +0.14(+0.87%) |
Jan 27, 2020 | 16.58 | 16.58 | 16.39 | 16.41 | 135,444 | -0.77(-4.47%) |
Jan 24, 2020 | 17.38 | 17.38 | 17.11 | 17.18 | 40,599 | -0.20(-1.16%) |
Jan 23, 2020 | 17.59 | 17.63 | 17.07 | 17.38 | 144,591 | -0.47(-2.61%) |
Jan 22, 2020 | 17.95 | 17.97 | 17.84 | 17.85 | 59,682 | -0.16(-0.86%) |
Jan 21, 2020 | 18.44 | 18.44 | 17.95 | 18.00 | 109,550 | -0.60(-3.24%) |
Jan 17, 2020 | 18.50 | 18.66 | 18.45 | 18.61 | 63,689 | +0.17(+0.94%) |
Jan 16, 2020 | 18.54 | 18.71 | 18.38 | 18.43 | 49,575 | -0.03(-0.15%) |
Jan 15, 2020 | 18.65 | 18.65 | 18.38 | 18.46 | 104,786 | -0.32(-1.70%) |
Jan 14, 2020 | 18.73 | 18.82 | 18.73 | 18.78 | 53,808 | +0.05(+0.24%) |
Jan 13, 2020 | 18.37 | 18.73 | 18.34 | 18.73 | 116,798 | +0.39(+2.14%) |
Jan 10, 2020 | 18.21 | 18.42 | 18.17 | 18.34 | 92,580 | +0.16(+0.85%) |
Jan 09, 2020 | 18.29 | 18.29 | 18.14 | 18.18 | 44,883 | -0.10(-0.55%) |
Jan 08, 2020 | 18.34 | 18.39 | 18.23 | 18.29 | 48,684 | -0.11(-0.60%) |
Jan 07, 2020 | 18.28 | 18.41 | 18.18 | 18.39 | 86,320 | +0.10(+0.55%) |
Jan 06, 2020 | 18.37 | 18.39 | 18.13 | 18.29 | 81,689 | -0.10(-0.55%) |
Jan 03, 2020 | 18.65 | 18.66 | 18.39 | 18.39 | 90,829 | -0.53(-2.80%) |