Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.490 | 10.23 | 9.361 | 9.665 | 2,333,564 | +0.48(+5.22%) |
Mar 30, 2020 | 8.484 | 9.373 | 8.244 | 9.186 | 2,565,340 | +0.32(+3.63%) |
Mar 27, 2020 | 9.712 | 9.712 | 8.858 | 8.864 | 2,033,549 | -1.27(-12.52%) |
Mar 26, 2020 | 8.642 | 10.70 | 8.484 | 10.13 | 2,731,216 | +1.07(+11.81%) |
Mar 25, 2020 | 9.098 | 9.606 | 8.121 | 9.063 | 3,076,844 | +0.09(+1.04%) |
Mar 24, 2020 | 10.42 | 10.42 | 8.952 | 8.969 | 1,990,005 | -0.66(-6.86%) |
Mar 23, 2020 | 11.64 | 11.85 | 9.478 | 9.630 | 1,927,746 | -2.12(-18.02%) |
Mar 20, 2020 | 11.65 | 13.10 | 10.60 | 11.75 | 2,895,370 | +0.16(+1.41%) |
Mar 19, 2020 | 11.02 | 12.57 | 10.95 | 11.58 | 1,965,588 | +0.50(+4.48%) |
Mar 18, 2020 | 10.53 | 11.38 | 9.814 | 11.09 | 2,122,121 | -0.30(-2.67%) |
Mar 17, 2020 | 10.69 | 11.39 | 9.940 | 11.39 | 3,176,048 | +0.89(+8.52%) |
Mar 16, 2020 | 10.16 | 12.28 | 9.998 | 10.50 | 3,223,300 | -1.67(-13.70%) |
Mar 13, 2020 | 9.630 | 12.23 | 8.773 | 12.16 | 4,531,104 | +3.25(+36.48%) |
Mar 12, 2020 | 10.06 | 10.12 | 8.197 | 8.911 | 3,370,812 | -2.04(-18.63%) |
Mar 11, 2020 | 11.66 | 11.77 | 10.82 | 10.95 | 2,274,777 | -1.13(-9.34%) |
Mar 10, 2020 | 13.27 | 13.28 | 10.94 | 12.08 | 3,139,142 | -0.27(-2.22%) |
Mar 09, 2020 | 12.25 | 13.87 | 12.10 | 12.35 | 2,994,494 | -1.85(-13.01%) |
Mar 06, 2020 | 13.77 | 14.75 | 13.17 | 14.20 | 1,794,620 | -0.13(-0.94%) |
Mar 05, 2020 | 15.02 | 15.27 | 13.94 | 14.34 | 2,448,964 | -1.02(-6.66%) |
Mar 04, 2020 | 15.99 | 16.07 | 15.23 | 15.36 | 1,369,247 | -0.34(-2.20%) |
Mar 03, 2020 | 16.34 | 16.70 | 15.45 | 15.70 | 1,272,499 | -0.60(-3.69%) |
Mar 02, 2020 | 16.82 | 16.85 | 15.41 | 16.31 | 1,626,022 | -0.31(-1.86%) |
Feb 28, 2020 | 16.17 | 17.06 | 16.04 | 16.62 | 1,877,398 | -0.10(-0.59%) |
Feb 27, 2020 | 16.80 | 17.59 | 16.20 | 16.72 | 1,903,213 | -0.39(-2.29%) |
Feb 26, 2020 | 18.20 | 18.24 | 17.11 | 17.11 | 1,792,152 | -0.96(-5.32%) |
Feb 25, 2020 | 18.77 | 18.85 | 17.80 | 18.07 | 987,248 | -0.68(-3.61%) |
Feb 24, 2020 | 19.11 | 19.25 | 18.71 | 18.75 | 1,263,587 | -0.86(-4.38%) |
Feb 21, 2020 | 19.75 | 19.75 | 18.91 | 19.61 | 1,409,692 | -0.34(-1.71%) |
Feb 20, 2020 | 18.90 | 20.27 | 18.59 | 19.95 | 2,451,377 | +0.51(+2.60%) |
Feb 19, 2020 | 19.00 | 19.51 | 18.82 | 19.44 | 1,313,767 | +0.54(+2.86%) |
Feb 18, 2020 | 19.17 | 19.33 | 18.80 | 18.90 | 1,039,983 | -0.34(-1.77%) |
Feb 14, 2020 | 19.47 | 19.56 | 19.07 | 19.24 | 578,786 | -0.18(-0.94%) |
Feb 13, 2020 | 19.62 | 19.90 | 19.34 | 19.42 | 770,379 | -0.28(-1.41%) |
Feb 12, 2020 | 20.15 | 20.28 | 19.59 | 19.70 | 786,122 | -0.24(-1.20%) |
Feb 11, 2020 | 20.03 | 20.21 | 19.77 | 19.94 | 697,920 | +0.14(+0.69%) |
Feb 10, 2020 | 19.18 | 20.18 | 19.05 | 19.80 | 1,181,105 | +0.52(+2.68%) |
Feb 07, 2020 | 19.05 | 19.41 | 18.87 | 19.29 | 745,987 | +0.15(+0.80%) |
Feb 06, 2020 | 19.71 | 19.82 | 19.10 | 19.13 | 920,009 | -0.57(-2.92%) |
Feb 05, 2020 | 19.41 | 19.85 | 19.41 | 19.71 | 855,678 | +0.55(+2.88%) |
Feb 04, 2020 | 19.51 | 19.65 | 19.01 | 19.16 | 995,675 | -0.31(-1.58%) |
Feb 03, 2020 | 19.91 | 19.91 | 19.31 | 19.46 | 1,219,855 | -0.22(-1.13%) |
Jan 31, 2020 | 19.80 | 19.92 | 19.34 | 19.69 | 1,160,561 | -0.39(-1.95%) |
Jan 30, 2020 | 19.57 | 20.12 | 19.46 | 20.08 | 814,346 | +0.34(+1.73%) |
Jan 29, 2020 | 20.21 | 20.39 | 19.73 | 19.74 | 1,062,610 | -0.43(-2.14%) |
Jan 28, 2020 | 19.92 | 20.40 | 19.84 | 20.17 | 720,750 | +0.35(+1.78%) |
Jan 27, 2020 | 20.29 | 20.29 | 19.79 | 19.82 | 1,083,650 | -0.81(-3.94%) |
Jan 24, 2020 | 20.82 | 20.82 | 20.39 | 20.63 | 707,659 | -0.21(-1.01%) |
Jan 23, 2020 | 21.04 | 21.04 | 20.72 | 20.84 | 786,762 | -0.30(-1.43%) |
Jan 22, 2020 | 21.13 | 21.31 | 20.85 | 21.14 | 1,207,444 | +0.03(+0.16%) |
Jan 21, 2020 | 21.16 | 21.38 | 20.65 | 21.11 | 1,308,208 | -0.19(-0.88%) |
Jan 17, 2020 | 21.79 | 21.79 | 21.20 | 21.30 | 1,360,815 | -0.49(-2.27%) |
Jan 16, 2020 | 22.27 | 22.32 | 21.72 | 21.79 | 1,074,247 | -0.28(-1.26%) |
Jan 15, 2020 | 22.38 | 22.47 | 21.85 | 22.07 | 1,387,149 | -0.44(-1.95%) |
Jan 14, 2020 | 22.84 | 22.84 | 22.22 | 22.51 | 1,321,693 | -0.44(-1.91%) |
Jan 13, 2020 | 22.92 | 23.14 | 22.76 | 22.94 | 761,944 | +0.04(+0.17%) |
Jan 10, 2020 | 23.03 | 23.17 | 22.85 | 22.90 | 780,974 | -0.11(-0.49%) |
Jan 09, 2020 | 22.83 | 23.03 | 22.51 | 23.02 | 928,779 | +0.24(+1.07%) |
Jan 08, 2020 | 23.14 | 23.15 | 22.73 | 22.77 | 917,033 | -0.38(-1.65%) |
Jan 07, 2020 | 22.69 | 23.24 | 22.66 | 23.15 | 734,356 | +0.35(+1.55%) |
Jan 06, 2020 | 22.89 | 23.18 | 22.70 | 22.80 | 908,785 | -0.16(-0.72%) |
Jan 03, 2020 | 23.10 | 23.21 | 22.66 | 22.97 | 1,342,706 | -0.14(-0.59%) |