Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.20 | 12.49 | 11.73 | 12.03 | 84,262 | -0.28(-2.29%) |
Mar 30, 2020 | 13.09 | 13.38 | 11.94 | 12.31 | 68,007 | -0.46(-3.59%) |
Mar 27, 2020 | 13.21 | 13.21 | 10.91 | 12.77 | 211,614 | -1.90(-12.96%) |
Mar 26, 2020 | 12.98 | 14.95 | 12.98 | 14.67 | 90,786 | +1.84(+14.34%) |
Mar 25, 2020 | 12.32 | 14.08 | 12.32 | 12.83 | 134,251 | +0.65(+5.35%) |
Mar 24, 2020 | 11.02 | 12.44 | 11.02 | 12.18 | 77,619 | +1.60(+15.15%) |
Mar 23, 2020 | 10.76 | 10.80 | 9.381 | 10.58 | 74,096 | -0.23(-2.12%) |
Mar 20, 2020 | 11.33 | 12.89 | 10.30 | 10.81 | 237,044 | -0.43(-3.84%) |
Mar 19, 2020 | 9.980 | 12.31 | 9.676 | 11.24 | 134,964 | +1.19(+11.83%) |
Mar 18, 2020 | 14.02 | 14.02 | 9.821 | 10.05 | 101,018 | -4.41(-30.51%) |
Mar 17, 2020 | 14.44 | 14.46 | 13.52 | 14.46 | 70,252 | +0.31(+2.18%) |
Mar 16, 2020 | 16.75 | 16.75 | 13.96 | 14.16 | 60,902 | -3.47(-19.69%) |
Mar 13, 2020 | 18.84 | 18.84 | 16.61 | 17.63 | 103,650 | -0.33(-1.86%) |
Mar 12, 2020 | 18.78 | 18.79 | 17.44 | 17.96 | 82,039 | -1.70(-8.65%) |
Mar 11, 2020 | 20.53 | 20.70 | 19.15 | 19.66 | 96,424 | -1.35(-6.42%) |
Mar 10, 2020 | 20.80 | 21.18 | 20.00 | 21.01 | 39,850 | +0.67(+3.29%) |
Mar 09, 2020 | 21.29 | 21.33 | 19.68 | 20.34 | 58,994 | -1.83(-8.26%) |
Mar 06, 2020 | 21.84 | 22.21 | 21.66 | 22.17 | 49,497 | -0.23(-1.02%) |
Mar 05, 2020 | 22.30 | 22.40 | 21.84 | 22.40 | 59,290 | -0.40(-1.74%) |
Mar 04, 2020 | 23.09 | 23.09 | 22.41 | 22.80 | 52,675 | +0.07(+0.31%) |
Mar 03, 2020 | 22.99 | 23.23 | 22.55 | 22.73 | 48,998 | -0.41(-1.79%) |
Mar 02, 2020 | 22.74 | 23.14 | 22.03 | 23.14 | 41,423 | +0.55(+2.42%) |
Feb 28, 2020 | 23.66 | 23.94 | 22.06 | 22.59 | 92,524 | -1.69(-6.96%) |
Feb 27, 2020 | 24.93 | 25.05 | 24.16 | 24.28 | 74,796 | -1.09(-4.30%) |
Feb 26, 2020 | 25.95 | 26.67 | 24.89 | 25.38 | 82,312 | +1.16(+4.80%) |
Feb 25, 2020 | 24.96 | 24.96 | 24.08 | 24.21 | 128,505 | -0.69(-2.76%) |
Feb 24, 2020 | 24.33 | 25.10 | 24.33 | 24.90 | 71,087 | +0.16(+0.64%) |
Feb 21, 2020 | 24.95 | 24.95 | 24.58 | 24.74 | 76,290 | -0.23(-0.92%) |
Feb 20, 2020 | 24.93 | 25.12 | 24.66 | 24.97 | 40,799 | +0.04(+0.18%) |
Feb 19, 2020 | 24.88 | 25.00 | 24.59 | 24.93 | 47,402 | +0.17(+0.68%) |
Feb 18, 2020 | 24.33 | 24.84 | 24.33 | 24.76 | 42,367 | +0.43(+1.77%) |
Feb 14, 2020 | 24.78 | 24.78 | 24.03 | 24.33 | 38,939 | -0.42(-1.71%) |
Feb 13, 2020 | 24.75 | 24.81 | 24.64 | 24.75 | 17,983 | -0.06(-0.25%) |
Feb 12, 2020 | 24.78 | 24.91 | 24.50 | 24.81 | 63,594 | +0.15(+0.61%) |
Feb 11, 2020 | 23.65 | 24.88 | 23.59 | 24.66 | 87,627 | +1.06(+4.48%) |
Feb 10, 2020 | 23.52 | 23.73 | 23.39 | 23.61 | 67,034 | +0.08(+0.34%) |
Feb 07, 2020 | 23.52 | 23.64 | 23.39 | 23.53 | 45,524 | -0.04(-0.15%) |
Feb 06, 2020 | 23.59 | 23.94 | 23.33 | 23.56 | 76,299 | +0.00(+0.00%) |
Feb 05, 2020 | 22.86 | 23.61 | 22.75 | 23.56 | 56,676 | +0.88(+3.88%) |
Feb 04, 2020 | 23.40 | 23.78 | 22.65 | 22.68 | 75,442 | -0.48(-2.09%) |
Feb 03, 2020 | 24.36 | 24.36 | 23.00 | 23.17 | 68,179 | -1.10(-4.54%) |
Jan 31, 2020 | 24.41 | 24.44 | 24.09 | 24.27 | 57,785 | -0.22(-0.90%) |
Jan 30, 2020 | 24.37 | 24.59 | 24.33 | 24.49 | 39,445 | -0.06(-0.25%) |
Jan 29, 2020 | 24.52 | 24.56 | 24.15 | 24.55 | 43,556 | -0.02(-0.07%) |
Jan 28, 2020 | 24.81 | 24.81 | 24.45 | 24.57 | 57,921 | +0.09(+0.36%) |
Jan 27, 2020 | 24.13 | 24.61 | 24.10 | 24.48 | 55,234 | -0.04(-0.14%) |
Jan 24, 2020 | 24.63 | 24.70 | 24.32 | 24.51 | 61,418 | -0.27(-1.10%) |
Jan 23, 2020 | 24.22 | 25.02 | 23.68 | 24.79 | 141,283 | +0.32(+1.30%) |
Jan 22, 2020 | 24.56 | 24.71 | 24.32 | 24.47 | 49,111 | -0.05(-0.22%) |
Jan 21, 2020 | 25.44 | 25.45 | 24.46 | 24.52 | 59,758 | -1.01(-3.97%) |
Jan 17, 2020 | 25.45 | 25.61 | 25.17 | 25.54 | 65,164 | +0.18(+0.69%) |
Jan 16, 2020 | 25.31 | 25.47 | 24.97 | 25.36 | 42,294 | +0.11(+0.42%) |
Jan 15, 2020 | 25.25 | 25.29 | 24.73 | 25.25 | 40,549 | -0.10(-0.38%) |
Jan 14, 2020 | 25.35 | 25.70 | 25.17 | 25.35 | 77,475 | -0.13(-0.52%) |
Jan 13, 2020 | 25.28 | 25.50 | 24.96 | 25.48 | 66,971 | +0.22(+0.87%) |
Jan 10, 2020 | 25.63 | 25.63 | 25.25 | 25.26 | 62,439 | -0.30(-1.17%) |
Jan 09, 2020 | 25.68 | 25.89 | 25.50 | 25.56 | 53,976 | -0.05(-0.21%) |
Jan 08, 2020 | 25.51 | 25.77 | 25.28 | 25.61 | 66,734 | +0.11(+0.45%) |
Jan 07, 2020 | 25.61 | 25.70 | 25.12 | 25.50 | 45,997 | -0.20(-0.79%) |
Jan 06, 2020 | 25.96 | 25.98 | 25.54 | 25.70 | 40,939 | -0.40(-1.52%) |
Jan 03, 2020 | 26.16 | 26.38 | 26.06 | 26.10 | 39,848 | -0.34(-1.30%) |