Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.41 | 11.76 | 11.33 | 11.57 | 474,185 | -0.03(-0.24%) |
Mar 30, 2020 | 11.48 | 11.66 | 11.35 | 11.60 | 507,176 | -0.02(-0.16%) |
Mar 27, 2020 | 11.48 | 11.94 | 11.39 | 11.61 | 787,747 | -0.76(-6.15%) |
Mar 26, 2020 | 12.61 | 12.77 | 12.08 | 12.38 | 854,082 | -0.38(-2.95%) |
Mar 25, 2020 | 12.78 | 12.98 | 12.43 | 12.75 | 589,687 | -0.23(-1.77%) |
Mar 24, 2020 | 12.85 | 13.38 | 12.77 | 12.98 | 677,473 | +0.59(+4.74%) |
Mar 23, 2020 | 11.83 | 12.58 | 11.60 | 12.39 | 736,621 | +0.34(+2.82%) |
Mar 20, 2020 | 12.23 | 12.54 | 11.31 | 12.05 | 686,703 | +0.42(+3.63%) |
Mar 19, 2020 | 10.44 | 12.47 | 9.716 | 11.63 | 704,337 | +1.00(+9.40%) |
Mar 18, 2020 | 11.32 | 12.42 | 10.18 | 10.63 | 685,036 | -1.46(-12.06%) |
Mar 17, 2020 | 11.76 | 12.69 | 11.42 | 12.09 | 2,065,541 | +0.60(+5.19%) |
Mar 16, 2020 | 11.21 | 11.96 | 10.75 | 11.50 | 427,880 | -1.24(-9.73%) |
Mar 13, 2020 | 12.41 | 12.87 | 11.10 | 12.73 | 684,850 | +1.80(+16.44%) |
Mar 12, 2020 | 10.50 | 11.34 | 10.17 | 10.94 | 444,787 | -1.12(-9.28%) |
Mar 11, 2020 | 12.79 | 12.88 | 11.67 | 12.05 | 624,370 | -1.19(-9.00%) |
Mar 10, 2020 | 13.06 | 13.26 | 12.46 | 13.25 | 482,820 | +0.75(+6.02%) |
Mar 09, 2020 | 12.18 | 12.71 | 11.88 | 12.50 | 442,685 | -1.32(-9.56%) |
Mar 06, 2020 | 13.72 | 13.92 | 13.49 | 13.82 | 933,045 | -0.31(-2.21%) |
Mar 05, 2020 | 14.58 | 14.63 | 13.83 | 14.13 | 659,300 | -0.83(-5.58%) |
Mar 04, 2020 | 15.18 | 15.23 | 14.79 | 14.96 | 642,405 | -0.06(-0.43%) |
Mar 03, 2020 | 14.93 | 15.38 | 14.87 | 15.03 | 713,315 | -0.25(-1.62%) |
Mar 02, 2020 | 15.34 | 15.37 | 15.13 | 15.28 | 671,086 | +0.37(+2.46%) |
Feb 28, 2020 | 14.44 | 15.01 | 14.21 | 14.91 | 750,033 | +0.06(+0.43%) |
Feb 27, 2020 | 15.31 | 15.40 | 14.82 | 14.84 | 1,190,873 | -1.02(-6.42%) |
Feb 26, 2020 | 16.31 | 16.55 | 15.86 | 15.86 | 673,064 | +0.01(+0.06%) |
Feb 25, 2020 | 16.19 | 16.21 | 15.79 | 15.85 | 321,064 | -0.06(-0.40%) |
Feb 24, 2020 | 16.26 | 16.26 | 15.86 | 15.92 | 403,127 | -0.80(-4.78%) |
Feb 21, 2020 | 16.68 | 16.97 | 16.63 | 16.72 | 374,635 | -0.20(-1.19%) |
Feb 20, 2020 | 17.16 | 17.16 | 16.78 | 16.92 | 1,090,890 | -1.63(-8.80%) |
Feb 19, 2020 | 18.35 | 18.60 | 18.33 | 18.55 | 208,791 | +0.23(+1.25%) |
Feb 18, 2020 | 18.08 | 18.48 | 18.08 | 18.32 | 263,279 | -0.01(-0.05%) |
Feb 14, 2020 | 18.25 | 18.39 | 17.99 | 18.33 | 498,459 | +0.08(+0.45%) |
Feb 13, 2020 | 18.31 | 18.34 | 18.03 | 18.25 | 419,204 | +0.10(+0.56%) |
Feb 12, 2020 | 17.44 | 18.20 | 17.37 | 18.15 | 642,279 | +0.65(+3.72%) |
Feb 11, 2020 | 17.48 | 17.65 | 17.34 | 17.50 | 329,436 | +0.32(+1.87%) |
Feb 10, 2020 | 17.43 | 17.48 | 17.06 | 17.17 | 372,711 | -0.27(-1.53%) |
Feb 07, 2020 | 17.98 | 17.99 | 17.41 | 17.44 | 682,452 | -0.67(-3.70%) |
Feb 06, 2020 | 18.67 | 18.67 | 18.04 | 18.11 | 554,312 | -0.41(-2.23%) |
Feb 05, 2020 | 18.69 | 18.76 | 18.32 | 18.52 | 831,003 | -0.07(-0.39%) |
Feb 04, 2020 | 18.80 | 18.94 | 18.59 | 18.60 | 161,352 | +0.11(+0.60%) |
Feb 03, 2020 | 18.45 | 18.61 | 18.39 | 18.49 | 332,585 | +0.25(+1.36%) |
Jan 31, 2020 | 18.06 | 18.37 | 18.05 | 18.24 | 432,623 | +0.02(+0.10%) |
Jan 30, 2020 | 17.88 | 18.31 | 17.82 | 18.22 | 354,612 | -0.34(-1.83%) |
Jan 29, 2020 | 18.76 | 18.84 | 18.53 | 18.56 | 490,803 | -0.30(-1.61%) |
Jan 28, 2020 | 18.62 | 18.89 | 18.51 | 18.86 | 352,829 | +0.50(+2.75%) |
Jan 27, 2020 | 18.96 | 19.02 | 18.31 | 18.36 | 508,720 | -1.17(-5.97%) |
Jan 24, 2020 | 19.63 | 19.68 | 19.28 | 19.52 | 418,998 | -0.14(-0.70%) |
Jan 23, 2020 | 19.58 | 19.77 | 19.46 | 19.66 | 707,843 | -0.03(-0.14%) |
Jan 22, 2020 | 19.85 | 19.85 | 19.62 | 19.69 | 334,392 | +0.09(+0.47%) |
Jan 21, 2020 | 20.01 | 20.05 | 19.58 | 19.60 | 372,699 | -0.22(-1.11%) |
Jan 17, 2020 | 19.95 | 19.99 | 19.67 | 19.82 | 688,992 | +0.05(+0.23%) |
Jan 16, 2020 | 19.68 | 20.02 | 19.61 | 19.77 | 963,242 | +0.35(+1.79%) |
Jan 15, 2020 | 19.64 | 19.69 | 19.33 | 19.42 | 740,693 | -0.60(-2.98%) |
Jan 14, 2020 | 19.71 | 20.17 | 19.64 | 20.02 | 594,590 | +0.16(+0.78%) |
Jan 13, 2020 | 19.97 | 20.16 | 19.85 | 19.86 | 360,018 | -0.34(-1.68%) |
Jan 10, 2020 | 20.61 | 20.77 | 20.09 | 20.20 | 290,050 | -0.33(-1.61%) |
Jan 09, 2020 | 20.65 | 20.72 | 20.46 | 20.53 | 320,659 | +0.15(+0.72%) |
Jan 08, 2020 | 20.04 | 20.50 | 19.98 | 20.39 | 382,782 | +0.36(+1.79%) |
Jan 07, 2020 | 19.92 | 20.11 | 19.70 | 20.03 | 332,350 | -0.13(-0.64%) |
Jan 06, 2020 | 20.19 | 20.42 | 20.01 | 20.16 | 555,877 | -0.17(-0.86%) |
Jan 03, 2020 | 20.08 | 20.47 | 20.07 | 20.33 | 333,650 | -0.04(-0.18%) |