Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.41 | 10.67 | 10.12 | 10.41 | 1,317,685 | -0.08(-0.80%) |
Mar 30, 2020 | 10.54 | 10.57 | 10.22 | 10.49 | 1,348,450 | +0.09(+0.88%) |
Mar 27, 2020 | 10.12 | 10.58 | 9.984 | 10.40 | 2,168,500 | -0.24(-2.26%) |
Mar 26, 2020 | 9.064 | 10.76 | 8.796 | 10.64 | 2,064,765 | +1.67(+18.60%) |
Mar 25, 2020 | 8.662 | 9.178 | 8.492 | 8.970 | 1,694,480 | +0.31(+3.58%) |
Mar 24, 2020 | 8.956 | 9.288 | 8.122 | 8.660 | 1,729,735 | +0.08(+0.91%) |
Mar 23, 2020 | 8.622 | 9.140 | 8.180 | 8.582 | 1,388,000 | +0.02(+0.26%) |
Mar 20, 2020 | 8.782 | 9.520 | 8.330 | 8.560 | 2,531,500 | -0.24(-2.77%) |
Mar 19, 2020 | 8.870 | 9.755 | 8.382 | 8.804 | 1,922,800 | -0.08(-0.90%) |
Mar 18, 2020 | 10.02 | 10.19 | 8.258 | 8.884 | 1,773,235 | -1.62(-15.44%) |
Mar 17, 2020 | 9.420 | 10.51 | 8.956 | 10.51 | 2,415,720 | +1.31(+14.22%) |
Mar 16, 2020 | 10.83 | 11.30 | 9.061 | 9.198 | 1,818,730 | -2.49(-21.32%) |
Mar 13, 2020 | 11.57 | 11.92 | 10.95 | 11.69 | 2,435,000 | +0.49(+4.39%) |
Mar 12, 2020 | 12.99 | 12.99 | 11.20 | 11.20 | 1,780,840 | -2.37(-17.46%) |
Mar 11, 2020 | 13.14 | 13.69 | 12.96 | 13.57 | 1,212,385 | +0.13(+0.95%) |
Mar 10, 2020 | 14.42 | 14.42 | 13.21 | 13.44 | 2,641,740 | -0.64(-4.53%) |
Mar 09, 2020 | 14.50 | 14.83 | 14.04 | 14.08 | 767,170 | -1.21(-7.94%) |
Mar 06, 2020 | 15.39 | 15.80 | 14.75 | 15.29 | 1,838,500 | -0.46(-2.95%) |
Mar 05, 2020 | 15.59 | 15.86 | 15.35 | 15.75 | 1,884,445 | -0.17(-1.04%) |
Mar 04, 2020 | 15.58 | 15.96 | 15.26 | 15.92 | 1,003,385 | +0.60(+3.93%) |
Mar 03, 2020 | 15.37 | 15.70 | 15.09 | 15.32 | 1,089,210 | +0.02(+0.10%) |
Mar 02, 2020 | 15.15 | 15.37 | 14.79 | 15.30 | 1,503,705 | +0.37(+2.49%) |
Feb 28, 2020 | 15.27 | 15.53 | 14.59 | 14.93 | 1,846,500 | +0.11(+0.76%) |
Feb 27, 2020 | 15.46 | 15.46 | 14.40 | 14.82 | 1,511,090 | +0.34(+2.36%) |
Feb 26, 2020 | 14.44 | 14.61 | 14.18 | 14.48 | 957,475 | +0.08(+0.53%) |
Feb 25, 2020 | 15.09 | 15.12 | 14.35 | 14.40 | 1,075,855 | -0.72(-4.77%) |
Feb 24, 2020 | 15.05 | 15.29 | 15.01 | 15.12 | 466,070 | -0.33(-2.16%) |
Feb 21, 2020 | 15.64 | 15.64 | 15.37 | 15.46 | 566,500 | -0.20(-1.28%) |
Feb 20, 2020 | 15.67 | 15.71 | 15.35 | 15.66 | 614,180 | -0.06(-0.36%) |
Feb 19, 2020 | 15.70 | 15.77 | 15.64 | 15.71 | 416,325 | +0.04(+0.28%) |
Feb 18, 2020 | 15.53 | 15.71 | 15.52 | 15.67 | 628,045 | +0.13(+0.82%) |
Feb 14, 2020 | 15.41 | 15.59 | 15.38 | 15.54 | 603,500 | +0.11(+0.71%) |
Feb 13, 2020 | 15.11 | 15.46 | 15.11 | 15.43 | 445,440 | +0.27(+1.78%) |
Feb 12, 2020 | 15.09 | 15.19 | 15.00 | 15.16 | 500,605 | +0.13(+0.84%) |
Feb 11, 2020 | 15.02 | 15.12 | 14.96 | 15.03 | 382,305 | +0.06(+0.40%) |
Feb 10, 2020 | 14.84 | 14.99 | 14.84 | 14.97 | 444,955 | +0.10(+0.69%) |
Feb 07, 2020 | 14.80 | 14.92 | 14.66 | 14.87 | 676,000 | +0.04(+0.26%) |
Feb 06, 2020 | 15.02 | 15.08 | 14.63 | 14.83 | 1,061,480 | -0.14(-0.96%) |
Feb 05, 2020 | 15.01 | 15.06 | 14.86 | 14.98 | 1,118,920 | +0.09(+0.58%) |
Feb 04, 2020 | 14.96 | 15.03 | 14.82 | 14.89 | 1,241,045 | +0.05(+0.35%) |
Feb 03, 2020 | 14.67 | 14.88 | 14.63 | 14.84 | 753,115 | +0.22(+1.49%) |
Jan 31, 2020 | 14.85 | 14.90 | 14.50 | 14.62 | 881,000 | -0.28(-1.85%) |
Jan 30, 2020 | 14.74 | 14.90 | 14.71 | 14.90 | 1,419,340 | +0.13(+0.87%) |
Jan 29, 2020 | 14.86 | 14.90 | 14.73 | 14.77 | 524,505 | -0.09(-0.63%) |
Jan 28, 2020 | 14.69 | 14.93 | 14.68 | 14.86 | 814,725 | +0.19(+1.32%) |
Jan 27, 2020 | 14.50 | 14.76 | 14.50 | 14.67 | 777,070 | -0.06(-0.38%) |
Jan 24, 2020 | 14.82 | 14.97 | 14.67 | 14.73 | 879,000 | -0.02(-0.16%) |
Jan 23, 2020 | 14.63 | 14.77 | 14.54 | 14.75 | 1,427,350 | +0.12(+0.83%) |
Jan 22, 2020 | 14.50 | 14.69 | 14.49 | 14.63 | 809,790 | +0.17(+1.20%) |
Jan 21, 2020 | 14.44 | 14.52 | 14.42 | 14.45 | 730,960 | +0.00(+0.03%) |
Jan 17, 2020 | 14.53 | 14.62 | 14.40 | 14.45 | 571,000 | -0.07(-0.47%) |
Jan 16, 2020 | 14.50 | 14.52 | 14.38 | 14.52 | 702,465 | +0.13(+0.92%) |
Jan 15, 2020 | 14.19 | 14.46 | 14.09 | 14.39 | 973,590 | +0.17(+1.23%) |
Jan 14, 2020 | 14.33 | 14.33 | 14.12 | 14.21 | 652,615 | -0.15(-1.02%) |
Jan 13, 2020 | 14.12 | 14.36 | 14.11 | 14.36 | 1,088,145 | +0.28(+1.97%) |
Jan 10, 2020 | 14.14 | 14.18 | 14.05 | 14.08 | 551,500 | -0.02(-0.14%) |
Jan 09, 2020 | 13.93 | 14.14 | 13.93 | 14.10 | 1,041,130 | +0.00(+0.00%) |
Jan 08, 2020 | 13.95 | 14.16 | 13.95 | 14.10 | 435,460 | +0.15(+1.10%) |
Jan 07, 2020 | 13.97 | 14.09 | 13.88 | 13.95 | 574,865 | -0.09(-0.61%) |
Jan 06, 2020 | 13.98 | 14.05 | 13.78 | 14.03 | 543,200 | -0.07(-0.48%) |
Jan 03, 2020 | 13.86 | 14.11 | 13.81 | 14.10 | 778,000 | +0.10(+0.72%) |