Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.51 | 12.71 | 11.99 | 12.26 | 614,486 | -0.32(-2.58%) |
Mar 30, 2020 | 12.30 | 12.69 | 11.68 | 12.59 | 634,170 | +0.12(+0.99%) |
Mar 27, 2020 | 11.53 | 12.75 | 11.53 | 12.46 | 887,497 | +0.23(+1.87%) |
Mar 26, 2020 | 11.66 | 12.50 | 11.61 | 12.24 | 841,066 | +0.70(+6.09%) |
Mar 25, 2020 | 11.05 | 11.99 | 10.65 | 11.53 | 1,148,840 | +0.59(+5.37%) |
Mar 24, 2020 | 10.35 | 11.00 | 9.826 | 10.95 | 574,066 | +1.28(+13.26%) |
Mar 23, 2020 | 10.07 | 10.17 | 9.129 | 9.664 | 699,374 | -0.40(-4.01%) |
Mar 20, 2020 | 10.55 | 11.25 | 9.822 | 10.07 | 1,124,239 | -0.41(-3.94%) |
Mar 19, 2020 | 9.436 | 10.81 | 8.795 | 10.48 | 2,347,807 | +1.03(+10.86%) |
Mar 18, 2020 | 11.76 | 12.00 | 9.366 | 9.453 | 931,694 | -3.02(-24.21%) |
Mar 17, 2020 | 12.26 | 12.52 | 11.31 | 12.47 | 1,426,447 | +0.14(+1.14%) |
Mar 16, 2020 | 12.83 | 13.86 | 11.88 | 12.33 | 1,104,037 | -2.87(-18.88%) |
Mar 13, 2020 | 15.14 | 15.83 | 13.64 | 15.20 | 1,175,165 | +1.12(+7.98%) |
Mar 12, 2020 | 14.13 | 15.28 | 13.60 | 14.08 | 1,011,748 | -1.11(-7.34%) |
Mar 11, 2020 | 16.11 | 16.75 | 14.80 | 15.19 | 668,138 | -1.38(-8.32%) |
Mar 10, 2020 | 15.94 | 16.69 | 15.49 | 16.57 | 1,060,512 | +1.26(+8.26%) |
Mar 09, 2020 | 18.34 | 18.36 | 15.28 | 15.31 | 980,740 | -4.50(-22.73%) |
Mar 06, 2020 | 19.85 | 20.63 | 18.92 | 19.81 | 499,117 | -0.80(-3.88%) |
Mar 05, 2020 | 20.97 | 21.41 | 20.47 | 20.61 | 519,613 | -0.94(-4.36%) |
Mar 04, 2020 | 21.32 | 21.63 | 20.92 | 21.55 | 428,875 | +0.53(+2.50%) |
Mar 03, 2020 | 21.90 | 22.27 | 20.88 | 21.02 | 514,288 | -0.83(-3.78%) |
Mar 02, 2020 | 21.17 | 21.87 | 20.97 | 21.85 | 513,839 | +0.72(+3.41%) |
Feb 28, 2020 | 21.11 | 21.84 | 20.74 | 21.13 | 628,197 | -0.90(-4.10%) |
Feb 27, 2020 | 22.37 | 22.93 | 22.03 | 22.03 | 411,516 | -0.81(-3.54%) |
Feb 26, 2020 | 23.34 | 23.45 | 22.80 | 22.84 | 298,725 | -0.38(-1.63%) |
Feb 25, 2020 | 24.18 | 24.26 | 23.17 | 23.22 | 512,713 | -0.97(-4.03%) |
Feb 24, 2020 | 24.15 | 24.34 | 23.85 | 24.19 | 428,768 | -0.57(-2.30%) |
Feb 21, 2020 | 24.88 | 25.03 | 24.73 | 24.76 | 1,347,538 | -0.16(-0.63%) |
Feb 20, 2020 | 24.86 | 25.23 | 24.81 | 24.92 | 445,433 | -0.03(-0.11%) |
Feb 19, 2020 | 24.78 | 25.08 | 24.78 | 24.95 | 253,601 | +0.20(+0.82%) |
Feb 18, 2020 | 25.09 | 25.22 | 24.71 | 24.74 | 310,409 | -0.44(-1.74%) |
Feb 14, 2020 | 25.37 | 25.49 | 25.16 | 25.18 | 338,365 | -0.18(-0.69%) |
Feb 13, 2020 | 24.98 | 25.42 | 24.00 | 25.36 | 250,473 | +0.30(+1.21%) |
Feb 12, 2020 | 25.31 | 25.40 | 24.95 | 25.06 | 307,889 | -0.09(-0.37%) |
Feb 11, 2020 | 25.13 | 25.47 | 25.11 | 25.15 | 286,184 | +0.08(+0.32%) |
Feb 10, 2020 | 24.94 | 25.11 | 24.88 | 25.07 | 423,283 | +0.12(+0.49%) |
Feb 07, 2020 | 25.08 | 25.21 | 24.88 | 24.95 | 365,024 | -0.30(-1.18%) |
Feb 06, 2020 | 25.63 | 25.72 | 25.19 | 25.24 | 363,864 | -0.24(-0.93%) |
Feb 05, 2020 | 25.25 | 25.63 | 25.24 | 25.48 | 697,123 | +0.28(+1.11%) |
Feb 04, 2020 | 25.25 | 25.48 | 25.15 | 25.20 | 504,280 | +0.17(+0.70%) |
Feb 03, 2020 | 24.88 | 25.13 | 24.79 | 25.03 | 584,013 | +0.31(+1.27%) |
Jan 31, 2020 | 24.70 | 24.78 | 24.38 | 24.71 | 429,873 | -0.21(-0.84%) |
Jan 30, 2020 | 24.36 | 24.93 | 24.25 | 24.92 | 513,777 | +0.38(+1.56%) |
Jan 29, 2020 | 24.69 | 25.03 | 24.16 | 24.54 | 672,771 | -0.15(-0.60%) |
Jan 28, 2020 | 24.95 | 24.96 | 24.59 | 24.69 | 361,222 | -0.02(-0.07%) |
Jan 27, 2020 | 24.62 | 24.89 | 24.45 | 24.70 | 303,894 | -0.31(-1.22%) |
Jan 24, 2020 | 25.25 | 25.46 | 24.76 | 25.01 | 713,629 | -0.22(-0.86%) |
Jan 23, 2020 | 24.95 | 25.25 | 24.70 | 25.23 | 429,841 | +0.21(+0.84%) |
Jan 22, 2020 | 24.88 | 25.09 | 24.68 | 25.02 | 225,247 | +0.24(+0.95%) |
Jan 21, 2020 | 24.76 | 24.83 | 24.55 | 24.78 | 380,600 | -0.04(-0.18%) |
Jan 17, 2020 | 24.96 | 25.04 | 24.78 | 24.82 | 221,297 | -0.05(-0.21%) |
Jan 16, 2020 | 24.69 | 24.97 | 24.65 | 24.88 | 196,010 | +0.36(+1.46%) |
Jan 15, 2020 | 24.55 | 24.61 | 24.35 | 24.52 | 284,938 | -0.20(-0.81%) |
Jan 14, 2020 | 24.89 | 25.00 | 24.70 | 24.72 | 351,856 | -0.18(-0.74%) |
Jan 13, 2020 | 24.85 | 24.91 | 24.74 | 24.90 | 446,673 | +0.10(+0.42%) |
Jan 10, 2020 | 24.93 | 24.93 | 24.64 | 24.80 | 242,498 | -0.16(-0.63%) |
Jan 09, 2020 | 25.46 | 25.46 | 24.93 | 24.96 | 310,822 | -0.32(-1.28%) |
Jan 08, 2020 | 25.28 | 25.48 | 25.17 | 25.28 | 857,811 | +0.04(+0.17%) |
Jan 07, 2020 | 25.53 | 25.53 | 25.18 | 25.24 | 425,468 | -0.30(-1.16%) |
Jan 06, 2020 | 25.39 | 25.64 | 25.16 | 25.53 | 582,497 | -0.08(-0.31%) |
Jan 03, 2020 | 25.30 | 25.66 | 25.08 | 25.61 | 849,203 | +0.03(+0.14%) |