Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.350 | 7.970 | 6.810 | 7.010 | 1,610,805 | -0.35(-4.76%) |
Mar 30, 2020 | 7.350 | 7.650 | 7.050 | 7.360 | 1,160,360 | +0.05(+0.68%) |
Mar 27, 2020 | 7.390 | 7.550 | 7.020 | 7.310 | 2,144,600 | -0.35(-4.57%) |
Mar 26, 2020 | 6.980 | 7.770 | 6.980 | 7.660 | 2,304,647 | +0.71(+10.22%) |
Mar 25, 2020 | 5.800 | 7.200 | 5.670 | 6.950 | 5,838,172 | +1.20(+20.87%) |
Mar 24, 2020 | 5.940 | 6.370 | 5.420 | 5.750 | 4,079,201 | +0.29(+5.31%) |
Mar 23, 2020 | 7.500 | 7.500 | 5.210 | 5.460 | 4,801,530 | -2.10(-27.78%) |
Mar 20, 2020 | 8.150 | 8.510 | 7.250 | 7.560 | 6,286,300 | -0.52(-6.44%) |
Mar 19, 2020 | 7.960 | 8.850 | 7.920 | 8.080 | 1,582,936 | +0.06(+0.75%) |
Mar 18, 2020 | 7.070 | 8.190 | 6.760 | 8.020 | 2,896,372 | +0.44(+5.80%) |
Mar 17, 2020 | 6.560 | 7.990 | 5.610 | 7.580 | 3,567,911 | +1.11(+17.16%) |
Mar 16, 2020 | 7.400 | 7.400 | 5.000 | 6.470 | 2,821,474 | -2.23(-25.63%) |
Mar 13, 2020 | 9.500 | 9.735 | 8.130 | 8.700 | 3,508,500 | -0.11(-1.25%) |
Mar 12, 2020 | 10.15 | 10.15 | 8.430 | 8.810 | 4,158,469 | -2.58(-22.65%) |
Mar 11, 2020 | 12.18 | 12.18 | 11.19 | 11.39 | 1,970,069 | -1.16(-9.24%) |
Mar 10, 2020 | 12.61 | 12.71 | 11.97 | 12.55 | 1,653,268 | +0.41(+3.38%) |
Mar 09, 2020 | 12.00 | 12.20 | 11.30 | 12.14 | 1,481,979 | -0.87(-6.69%) |
Mar 06, 2020 | 12.46 | 13.11 | 12.46 | 13.01 | 1,818,400 | +0.01(+0.08%) |
Mar 05, 2020 | 13.13 | 13.49 | 12.32 | 13.00 | 2,305,498 | -0.43(-3.20%) |
Mar 04, 2020 | 13.94 | 14.00 | 13.27 | 13.43 | 1,922,185 | -0.16(-1.18%) |
Mar 03, 2020 | 14.22 | 14.80 | 12.97 | 13.59 | 2,269,655 | -0.62(-4.36%) |
Mar 02, 2020 | 14.00 | 14.61 | 13.54 | 14.21 | 2,549,327 | +0.22(+1.57%) |
Feb 28, 2020 | 13.50 | 14.09 | 12.87 | 13.99 | 3,542,600 | +0.13(+0.94%) |
Feb 27, 2020 | 14.45 | 14.85 | 13.68 | 13.86 | 2,964,280 | -1.09(-7.29%) |
Feb 26, 2020 | 13.36 | 15.41 | 13.31 | 14.95 | 5,707,803 | -0.02(-0.13%) |
Feb 25, 2020 | 15.09 | 15.21 | 14.20 | 14.97 | 3,345,354 | +0.02(+0.13%) |
Feb 24, 2020 | 15.00 | 15.67 | 14.81 | 14.95 | 2,509,299 | -0.95(-5.97%) |
Feb 21, 2020 | 16.15 | 16.92 | 15.44 | 15.90 | 4,242,300 | +0.30(+1.92%) |
Feb 20, 2020 | 15.41 | 15.80 | 15.19 | 15.60 | 1,118,805 | +0.07(+0.45%) |
Feb 19, 2020 | 15.08 | 15.87 | 14.26 | 15.53 | 1,608,970 | +0.29(+1.90%) |
Feb 18, 2020 | 15.19 | 15.75 | 15.15 | 15.24 | 895,019 | +0.06(+0.40%) |
Feb 14, 2020 | 15.50 | 15.66 | 15.06 | 15.18 | 616,700 | -0.25(-1.62%) |
Feb 13, 2020 | 15.45 | 15.70 | 15.38 | 15.43 | 570,859 | -0.23(-1.47%) |
Feb 12, 2020 | 15.17 | 15.72 | 15.02 | 15.66 | 709,025 | +0.71(+4.71%) |
Feb 11, 2020 | 14.61 | 15.38 | 14.25 | 14.96 | 1,323,227 | +0.46(+3.14%) |
Feb 10, 2020 | 14.25 | 14.81 | 14.13 | 14.50 | 1,264,150 | +0.21(+1.43%) |
Feb 07, 2020 | 14.49 | 14.55 | 13.84 | 14.29 | 1,483,100 | -0.21(-1.41%) |
Feb 06, 2020 | 14.48 | 14.69 | 14.38 | 14.50 | 880,517 | +0.08(+0.55%) |
Feb 05, 2020 | 14.78 | 14.86 | 14.27 | 14.42 | 1,048,653 | -0.09(-0.62%) |
Feb 04, 2020 | 14.50 | 14.97 | 14.25 | 14.51 | 1,744,591 | +0.48(+3.42%) |
Feb 03, 2020 | 14.60 | 14.73 | 13.96 | 14.03 | 1,122,247 | -0.44(-3.04%) |
Jan 31, 2020 | 14.67 | 14.74 | 14.31 | 14.47 | 735,600 | -0.32(-2.16%) |
Jan 30, 2020 | 14.92 | 15.11 | 14.43 | 14.79 | 1,128,044 | -0.30(-1.99%) |
Jan 29, 2020 | 15.44 | 15.44 | 14.95 | 15.09 | 823,355 | -0.31(-2.01%) |
Jan 28, 2020 | 15.42 | 15.59 | 15.20 | 15.40 | 922,899 | +0.14(+0.92%) |
Jan 27, 2020 | 15.06 | 15.54 | 15.04 | 15.26 | 1,008,336 | -0.24(-1.55%) |
Jan 24, 2020 | 16.00 | 16.08 | 15.35 | 15.50 | 1,379,700 | -0.50(-3.12%) |
Jan 23, 2020 | 16.50 | 16.82 | 15.94 | 16.00 | 1,341,623 | -0.56(-3.38%) |
Jan 22, 2020 | 17.54 | 17.73 | 16.56 | 16.56 | 2,449,769 | -1.24(-6.97%) |
Jan 21, 2020 | 17.47 | 17.89 | 16.91 | 17.80 | 1,328,048 | +0.36(+2.06%) |
Jan 17, 2020 | 18.07 | 18.18 | 17.42 | 17.44 | 1,439,100 | -0.70(-3.86%) |
Jan 16, 2020 | 17.75 | 18.26 | 17.62 | 18.14 | 980,830 | +0.40(+2.25%) |
Jan 15, 2020 | 17.84 | 17.94 | 17.37 | 17.74 | 1,620,485 | -0.37(-2.04%) |
Jan 14, 2020 | 18.10 | 18.26 | 17.67 | 18.11 | 957,060 | -0.05(-0.28%) |
Jan 13, 2020 | 17.85 | 18.24 | 17.46 | 18.16 | 1,057,472 | +0.37(+2.08%) |
Jan 10, 2020 | 18.04 | 18.18 | 17.73 | 17.79 | 735,400 | -0.38(-2.09%) |
Jan 09, 2020 | 17.63 | 18.23 | 17.25 | 18.17 | 1,340,505 | +0.81(+4.67%) |
Jan 08, 2020 | 17.99 | 18.16 | 17.32 | 17.36 | 1,727,725 | -0.74(-4.09%) |
Jan 07, 2020 | 17.86 | 18.35 | 17.55 | 18.10 | 864,914 | +0.24(+1.34%) |
Jan 06, 2020 | 18.03 | 18.61 | 17.75 | 17.86 | 933,400 | -0.58(-3.15%) |
Jan 03, 2020 | 17.50 | 18.57 | 17.44 | 18.44 | 1,377,400 | +0.57(+3.19%) |