Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.35 | 12.55 | 11.84 | 12.11 | 622,267 | -0.32(-2.58%) |
Mar 30, 2020 | 12.14 | 12.53 | 11.54 | 12.43 | 642,199 | +0.12(+0.99%) |
Mar 27, 2020 | 11.39 | 12.59 | 11.39 | 12.31 | 898,735 | +0.23(+1.87%) |
Mar 26, 2020 | 11.51 | 12.34 | 11.47 | 12.08 | 851,715 | +0.69(+6.09%) |
Mar 25, 2020 | 10.91 | 11.84 | 10.51 | 11.39 | 1,163,386 | +0.58(+5.37%) |
Mar 24, 2020 | 10.22 | 10.86 | 9.704 | 10.81 | 581,335 | +1.27(+13.26%) |
Mar 23, 2020 | 9.942 | 10.05 | 9.014 | 9.543 | 708,229 | -0.40(-4.01%) |
Mar 20, 2020 | 10.42 | 11.11 | 9.699 | 9.942 | 1,138,474 | -0.41(-3.94%) |
Mar 19, 2020 | 9.318 | 10.67 | 8.685 | 10.35 | 2,377,535 | +1.01(+10.86%) |
Mar 18, 2020 | 11.61 | 11.85 | 9.248 | 9.335 | 943,491 | -2.98(-24.21%) |
Mar 17, 2020 | 12.11 | 12.36 | 11.17 | 12.32 | 1,444,509 | +0.14(+1.14%) |
Mar 16, 2020 | 12.67 | 13.69 | 11.73 | 12.18 | 1,118,017 | -2.83(-18.88%) |
Mar 13, 2020 | 14.95 | 15.64 | 13.47 | 15.01 | 1,190,045 | +1.11(+7.98%) |
Mar 12, 2020 | 13.96 | 15.09 | 13.43 | 13.90 | 1,024,559 | -1.10(-7.34%) |
Mar 11, 2020 | 15.91 | 16.54 | 14.61 | 15.00 | 676,598 | -1.36(-8.32%) |
Mar 10, 2020 | 15.74 | 16.49 | 15.30 | 16.36 | 1,073,941 | +1.25(+8.26%) |
Mar 09, 2020 | 18.11 | 18.13 | 15.09 | 15.12 | 993,158 | -4.45(-22.73%) |
Mar 06, 2020 | 19.61 | 20.37 | 18.68 | 19.56 | 505,437 | -0.79(-3.88%) |
Mar 05, 2020 | 20.71 | 21.14 | 20.21 | 20.35 | 526,192 | -0.93(-4.36%) |
Mar 04, 2020 | 21.05 | 21.36 | 20.66 | 21.28 | 434,305 | +0.52(+2.51%) |
Mar 03, 2020 | 21.63 | 21.99 | 20.62 | 20.76 | 520,800 | -0.81(-3.78%) |
Mar 02, 2020 | 20.91 | 21.60 | 20.71 | 21.57 | 520,345 | +0.71(+3.41%) |
Feb 28, 2020 | 20.85 | 21.57 | 20.48 | 20.86 | 636,152 | -0.89(-4.10%) |
Feb 27, 2020 | 22.09 | 22.64 | 21.76 | 21.76 | 416,726 | -0.80(-3.54%) |
Feb 26, 2020 | 23.05 | 23.16 | 22.51 | 22.55 | 302,508 | -0.37(-1.63%) |
Feb 25, 2020 | 23.88 | 23.96 | 22.88 | 22.93 | 519,205 | -0.96(-4.03%) |
Feb 24, 2020 | 23.84 | 24.04 | 23.55 | 23.89 | 434,197 | -0.56(-2.30%) |
Feb 21, 2020 | 24.57 | 24.72 | 24.42 | 24.45 | 1,364,600 | -0.16(-0.63%) |
Feb 20, 2020 | 24.55 | 24.91 | 24.50 | 24.61 | 451,073 | -0.03(-0.11%) |
Feb 19, 2020 | 24.47 | 24.76 | 24.47 | 24.63 | 256,812 | +0.20(+0.82%) |
Feb 18, 2020 | 24.77 | 24.90 | 24.40 | 24.43 | 314,340 | -0.43(-1.74%) |
Feb 14, 2020 | 25.05 | 25.17 | 24.84 | 24.87 | 342,649 | -0.17(-0.69%) |
Feb 13, 2020 | 24.67 | 25.10 | 23.70 | 25.04 | 253,645 | +0.30(+1.21%) |
Feb 12, 2020 | 24.99 | 25.08 | 24.64 | 24.74 | 311,788 | -0.09(-0.37%) |
Feb 11, 2020 | 24.82 | 25.15 | 24.80 | 24.83 | 289,808 | +0.08(+0.32%) |
Feb 10, 2020 | 24.62 | 24.80 | 24.56 | 24.76 | 428,643 | +0.12(+0.49%) |
Feb 07, 2020 | 24.76 | 24.89 | 24.57 | 24.63 | 369,646 | -0.29(-1.18%) |
Feb 06, 2020 | 25.31 | 25.40 | 24.88 | 24.93 | 368,472 | -0.23(-0.93%) |
Feb 05, 2020 | 24.94 | 25.31 | 24.92 | 25.16 | 705,950 | +0.28(+1.11%) |
Feb 04, 2020 | 24.94 | 25.16 | 24.83 | 24.89 | 510,665 | +0.17(+0.70%) |
Feb 03, 2020 | 24.57 | 24.82 | 24.48 | 24.71 | 591,408 | +0.31(+1.27%) |
Jan 31, 2020 | 24.39 | 24.47 | 24.08 | 24.40 | 435,316 | -0.21(-0.84%) |
Jan 30, 2020 | 24.06 | 24.62 | 23.95 | 24.61 | 520,282 | +0.38(+1.56%) |
Jan 29, 2020 | 24.38 | 24.72 | 23.86 | 24.23 | 681,289 | -0.15(-0.60%) |
Jan 28, 2020 | 24.64 | 24.64 | 24.28 | 24.38 | 365,796 | -0.02(-0.07%) |
Jan 27, 2020 | 24.31 | 24.57 | 24.14 | 24.39 | 307,742 | -0.30(-1.22%) |
Jan 24, 2020 | 24.94 | 25.14 | 24.45 | 24.70 | 722,665 | -0.22(-0.86%) |
Jan 23, 2020 | 24.64 | 24.93 | 24.39 | 24.91 | 435,284 | +0.21(+0.84%) |
Jan 22, 2020 | 24.57 | 24.77 | 24.37 | 24.70 | 228,099 | +0.23(+0.95%) |
Jan 21, 2020 | 24.45 | 24.52 | 24.25 | 24.47 | 385,419 | -0.04(-0.18%) |
Jan 17, 2020 | 24.65 | 24.73 | 24.47 | 24.51 | 224,099 | -0.05(-0.21%) |
Jan 16, 2020 | 24.38 | 24.66 | 24.35 | 24.57 | 198,492 | +0.35(+1.46%) |
Jan 15, 2020 | 24.24 | 24.30 | 24.04 | 24.21 | 288,546 | -0.20(-0.81%) |
Jan 14, 2020 | 24.58 | 24.69 | 24.39 | 24.41 | 356,312 | -0.18(-0.74%) |
Jan 13, 2020 | 24.54 | 24.60 | 24.43 | 24.59 | 452,328 | +0.10(+0.42%) |
Jan 10, 2020 | 24.62 | 24.62 | 24.33 | 24.49 | 245,569 | -0.16(-0.63%) |
Jan 09, 2020 | 25.14 | 25.14 | 24.61 | 24.64 | 314,757 | -0.32(-1.28%) |
Jan 08, 2020 | 24.96 | 25.16 | 24.86 | 24.96 | 868,673 | +0.04(+0.17%) |
Jan 07, 2020 | 25.21 | 25.21 | 24.87 | 24.92 | 430,855 | -0.29(-1.16%) |
Jan 06, 2020 | 25.07 | 25.32 | 24.85 | 25.21 | 589,873 | -0.08(-0.31%) |
Jan 03, 2020 | 24.99 | 25.34 | 24.77 | 25.29 | 859,956 | +0.03(+0.14%) |