Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.20 | 19.20 | 16.80 | 18.24 | 22,441 | -0.65(-3.46%) |
Mar 30, 2020 | 19.68 | 20.16 | 18.17 | 18.89 | 9,625 | -0.40(-2.09%) |
Mar 27, 2020 | 20.48 | 20.48 | 17.33 | 19.30 | 11,708 | -0.38(-1.95%) |
Mar 26, 2020 | 20.16 | 20.16 | 18.24 | 19.68 | 22,566 | +2.40(+13.89%) |
Mar 25, 2020 | 15.84 | 18.24 | 15.36 | 17.28 | 18,423 | +1.45(+9.19%) |
Mar 24, 2020 | 15.36 | 16.32 | 14.88 | 15.83 | 12,921 | +0.89(+5.98%) |
Mar 23, 2020 | 16.80 | 16.80 | 14.52 | 14.93 | 13,640 | -0.09(-0.61%) |
Mar 20, 2020 | 13.44 | 16.32 | 13.44 | 15.02 | 22,920 | +1.58(+11.79%) |
Mar 19, 2020 | 12.48 | 13.44 | 12.00 | 13.44 | 18,685 | +0.96(+7.69%) |
Mar 18, 2020 | 13.92 | 13.92 | 12.00 | 12.48 | 17,208 | -0.67(-5.11%) |
Mar 17, 2020 | 13.92 | 14.86 | 12.05 | 13.15 | 28,257 | -0.53(-3.86%) |
Mar 16, 2020 | 15.31 | 15.36 | 12.29 | 13.68 | 22,062 | -1.20(-8.06%) |
Mar 13, 2020 | 15.84 | 16.32 | 14.40 | 14.88 | 26,289 | -0.48(-3.12%) |
Mar 12, 2020 | 16.80 | 18.24 | 14.40 | 15.36 | 40,659 | -3.12(-16.86%) |
Mar 11, 2020 | 20.64 | 21.08 | 17.33 | 18.48 | 36,825 | -0.58(-3.02%) |
Mar 10, 2020 | 17.76 | 19.20 | 17.76 | 19.05 | 23,132 | +1.05(+5.84%) |
Mar 09, 2020 | 18.24 | 19.20 | 16.80 | 18.00 | 27,478 | -2.07(-10.33%) |
Mar 06, 2020 | 20.16 | 21.12 | 19.68 | 20.07 | 16,137 | -1.05(-4.95%) |
Mar 05, 2020 | 22.08 | 22.08 | 20.64 | 21.12 | 12,585 | -0.48(-2.22%) |
Mar 04, 2020 | 21.74 | 22.05 | 21.12 | 21.60 | 13,836 | +0.37(+1.74%) |
Mar 03, 2020 | 23.48 | 23.52 | 20.78 | 21.23 | 25,496 | -0.75(-3.41%) |
Mar 02, 2020 | 22.08 | 23.04 | 20.16 | 21.98 | 24,140 | +1.43(+6.96%) |
Feb 28, 2020 | 19.20 | 20.84 | 19.20 | 20.55 | 28,412 | -0.57(-2.70%) |
Feb 27, 2020 | 22.56 | 22.56 | 20.16 | 21.12 | 41,891 | -1.39(-6.18%) |
Feb 26, 2020 | 24.00 | 24.00 | 21.62 | 22.51 | 52,455 | -1.27(-5.33%) |
Feb 25, 2020 | 24.96 | 25.67 | 23.52 | 23.78 | 39,599 | -1.58(-6.25%) |
Feb 24, 2020 | 26.40 | 26.40 | 24.86 | 25.36 | 32,595 | -1.45(-5.41%) |
Feb 21, 2020 | 27.84 | 27.84 | 26.45 | 26.81 | 18,752 | -0.21(-0.78%) |
Feb 20, 2020 | 27.36 | 28.32 | 26.40 | 27.02 | 22,099 | +0.14(+0.54%) |
Feb 19, 2020 | 27.35 | 27.35 | 26.16 | 26.88 | 24,585 | -0.43(-1.56%) |
Feb 18, 2020 | 28.32 | 28.75 | 25.34 | 27.31 | 71,088 | -0.05(-0.19%) |
Feb 14, 2020 | 26.41 | 33.12 | 26.33 | 27.36 | 148,737 | -0.48(-1.72%) |
Feb 13, 2020 | 28.32 | 28.80 | 26.88 | 27.84 | 37,065 | -0.48(-1.69%) |
Feb 12, 2020 | 26.88 | 29.76 | 25.44 | 28.32 | 93,836 | +1.87(+7.08%) |
Feb 11, 2020 | 25.92 | 27.84 | 24.24 | 26.45 | 83,512 | -0.95(-3.45%) |
Feb 10, 2020 | 24.48 | 29.76 | 22.90 | 27.39 | 337,981 | -8.94(-24.60%) |
Feb 07, 2020 | 36.00 | 37.68 | 35.04 | 36.33 | 81,387 | +1.29(+3.68%) |
Feb 06, 2020 | 36.48 | 36.96 | 34.08 | 35.04 | 51,869 | -1.92(-5.19%) |
Feb 05, 2020 | 38.02 | 39.60 | 36.53 | 36.96 | 78,359 | -1.92(-4.94%) |
Feb 04, 2020 | 40.80 | 41.28 | 37.44 | 38.88 | 71,208 | -1.56(-3.86%) |
Feb 03, 2020 | 35.23 | 41.76 | 35.04 | 40.44 | 192,089 | +5.21(+14.78%) |
Jan 31, 2020 | 33.60 | 36.00 | 33.12 | 35.23 | 48,208 | +0.67(+1.94%) |
Jan 30, 2020 | 36.48 | 36.48 | 34.08 | 34.56 | 25,740 | -1.88(-5.15%) |
Jan 29, 2020 | 35.47 | 37.56 | 34.12 | 36.44 | 66,056 | +0.94(+2.65%) |
Jan 28, 2020 | 30.24 | 35.86 | 29.77 | 35.50 | 70,854 | +4.86(+15.85%) |
Jan 27, 2020 | 32.64 | 32.64 | 29.76 | 30.64 | 38,606 | -1.48(-4.60%) |
Jan 24, 2020 | 32.64 | 32.88 | 31.56 | 32.12 | 35,410 | -1.12(-3.37%) |
Jan 23, 2020 | 34.56 | 34.56 | 32.88 | 33.24 | 36,793 | -0.84(-2.48%) |
Jan 22, 2020 | 33.65 | 34.80 | 32.88 | 34.08 | 56,569 | +1.44(+4.41%) |
Jan 21, 2020 | 36.48 | 36.48 | 32.64 | 32.64 | 101,665 | -4.66(-12.48%) |
Jan 17, 2020 | 38.40 | 38.90 | 36.96 | 37.30 | 74,285 | -1.83(-4.67%) |
Jan 16, 2020 | 40.80 | 41.04 | 36.48 | 39.12 | 114,708 | -1.68(-4.11%) |
Jan 15, 2020 | 43.68 | 43.68 | 39.36 | 40.80 | 161,324 | -4.32(-9.57%) |
Jan 14, 2020 | 36.96 | 45.12 | 36.48 | 45.12 | 442,719 | +8.64(+23.68%) |
Jan 13, 2020 | 32.64 | 48.00 | 24.48 | 36.48 | 1,105,369 | -68.16(-65.14%) |
Jan 10, 2020 | 108.48 | 108.48 | 104.64 | 104.64 | 33,868 | -3.36(-3.11%) |
Jan 09, 2020 | 105.12 | 109.92 | 102.72 | 108.00 | 41,802 | +2.88(+2.74%) |
Jan 08, 2020 | 108.00 | 110.88 | 103.20 | 105.12 | 43,990 | -6.72(-6.01%) |
Jan 07, 2020 | 107.52 | 121.92 | 101.76 | 111.84 | 96,866 | +6.24(+5.91%) |
Jan 06, 2020 | 110.40 | 110.40 | 105.12 | 105.60 | 43,256 | -6.24(-5.58%) |
Jan 03, 2020 | 110.88 | 112.32 | 106.56 | 111.84 | 30,889 | -2.40(-2.10%) |