Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.51 | 12.72 | 11.74 | 12.18 | 271,143 | -0.23(-1.83%) |
Mar 30, 2020 | 11.36 | 12.49 | 11.26 | 12.41 | 198,069 | +0.92(+7.97%) |
Mar 27, 2020 | 11.73 | 12.40 | 11.34 | 11.49 | 227,152 | -0.92(-7.38%) |
Mar 26, 2020 | 11.43 | 13.05 | 11.37 | 12.41 | 246,207 | +1.25(+11.21%) |
Mar 25, 2020 | 10.66 | 11.87 | 10.14 | 11.16 | 324,954 | +0.71(+6.79%) |
Mar 24, 2020 | 10.10 | 10.57 | 9.612 | 10.45 | 214,037 | +1.25(+13.60%) |
Mar 23, 2020 | 9.553 | 10.39 | 8.509 | 9.198 | 226,305 | -0.16(-1.68%) |
Mar 20, 2020 | 11.05 | 11.95 | 9.356 | 9.356 | 337,428 | -1.54(-14.10%) |
Mar 19, 2020 | 10.06 | 11.56 | 9.848 | 10.89 | 255,264 | +0.91(+9.07%) |
Mar 18, 2020 | 10.69 | 11.37 | 8.853 | 9.986 | 334,892 | -1.71(-14.65%) |
Mar 17, 2020 | 11.19 | 12.08 | 10.43 | 11.70 | 265,671 | +0.77(+7.03%) |
Mar 16, 2020 | 11.82 | 13.32 | 10.72 | 10.93 | 218,744 | -2.94(-21.22%) |
Mar 13, 2020 | 13.89 | 13.90 | 12.57 | 13.88 | 300,872 | +1.03(+8.05%) |
Mar 12, 2020 | 13.92 | 14.37 | 12.81 | 12.84 | 196,241 | -2.27(-15.05%) |
Mar 11, 2020 | 15.34 | 16.03 | 14.58 | 15.12 | 294,649 | -1.00(-6.23%) |
Mar 10, 2020 | 16.31 | 16.73 | 14.92 | 16.12 | 187,574 | +0.04(+0.24%) |
Mar 09, 2020 | 16.65 | 17.60 | 16.07 | 16.08 | 178,303 | -2.05(-11.30%) |
Mar 06, 2020 | 18.99 | 19.10 | 17.70 | 18.13 | 203,086 | -1.45(-7.39%) |
Mar 05, 2020 | 19.63 | 19.81 | 19.22 | 19.58 | 317,273 | -0.48(-2.41%) |
Mar 04, 2020 | 19.73 | 20.08 | 18.73 | 20.06 | 277,443 | +0.73(+3.77%) |
Mar 03, 2020 | 19.78 | 20.56 | 19.20 | 19.33 | 216,727 | -0.39(-2.00%) |
Mar 02, 2020 | 21.58 | 21.85 | 18.74 | 19.73 | 314,498 | -1.80(-8.37%) |
Feb 28, 2020 | 18.90 | 21.58 | 18.75 | 21.53 | 369,516 | +1.85(+9.41%) |
Feb 27, 2020 | 20.77 | 22.40 | 19.52 | 19.68 | 297,393 | -3.54(-15.23%) |
Feb 26, 2020 | 25.14 | 25.14 | 22.88 | 23.21 | 152,860 | -1.91(-7.60%) |
Feb 25, 2020 | 26.74 | 26.74 | 24.86 | 25.12 | 344,488 | -1.64(-6.14%) |
Feb 24, 2020 | 27.16 | 27.16 | 26.37 | 26.77 | 148,423 | -1.49(-5.26%) |
Feb 21, 2020 | 28.60 | 28.76 | 28.01 | 28.25 | 103,980 | -0.52(-1.81%) |
Feb 20, 2020 | 28.31 | 29.20 | 28.18 | 28.78 | 96,776 | +0.54(+1.92%) |
Feb 19, 2020 | 27.78 | 28.67 | 27.21 | 28.23 | 210,771 | +0.45(+1.63%) |
Feb 18, 2020 | 33.53 | 33.86 | 27.27 | 27.78 | 424,082 | -6.23(-18.33%) |
Feb 14, 2020 | 33.96 | 34.35 | 33.59 | 34.02 | 78,492 | -0.03(-0.09%) |
Feb 13, 2020 | 34.42 | 34.69 | 33.89 | 34.04 | 98,082 | -0.54(-1.57%) |
Feb 12, 2020 | 34.09 | 34.71 | 33.78 | 34.59 | 121,022 | +0.94(+2.78%) |
Feb 11, 2020 | 32.66 | 33.96 | 32.66 | 33.65 | 98,586 | +1.15(+3.55%) |
Feb 10, 2020 | 32.20 | 32.93 | 32.06 | 32.50 | 89,493 | +0.18(+0.55%) |
Feb 07, 2020 | 32.39 | 32.43 | 31.71 | 32.32 | 80,930 | -0.43(-1.32%) |
Feb 06, 2020 | 33.29 | 33.36 | 32.51 | 32.75 | 77,638 | -0.37(-1.13%) |
Feb 05, 2020 | 32.62 | 33.17 | 32.33 | 33.13 | 72,969 | +0.98(+3.06%) |
Feb 04, 2020 | 31.99 | 32.72 | 31.83 | 32.14 | 101,871 | +0.77(+2.45%) |
Feb 03, 2020 | 31.20 | 31.74 | 31.11 | 31.38 | 95,470 | +0.47(+1.53%) |
Jan 31, 2020 | 31.95 | 32.07 | 30.68 | 30.90 | 192,424 | -1.32(-4.10%) |
Jan 30, 2020 | 31.80 | 32.28 | 31.47 | 32.22 | 100,015 | -0.02(-0.06%) |
Jan 29, 2020 | 32.05 | 32.50 | 31.81 | 32.24 | 232,107 | +0.20(+0.61%) |
Jan 28, 2020 | 31.96 | 32.34 | 31.66 | 32.05 | 82,841 | +0.34(+1.09%) |
Jan 27, 2020 | 31.34 | 32.07 | 30.86 | 31.70 | 101,925 | -0.57(-1.77%) |
Jan 24, 2020 | 32.72 | 32.75 | 32.08 | 32.27 | 102,964 | -0.44(-1.35%) |
Jan 23, 2020 | 32.38 | 32.76 | 31.71 | 32.72 | 113,735 | -0.04(-0.12%) |
Jan 22, 2020 | 33.56 | 33.56 | 32.51 | 32.75 | 81,351 | -0.76(-2.26%) |
Jan 21, 2020 | 33.99 | 34.12 | 33.46 | 33.51 | 135,602 | -0.70(-2.04%) |
Jan 17, 2020 | 34.60 | 34.61 | 33.95 | 34.21 | 94,841 | -0.25(-0.71%) |
Jan 16, 2020 | 34.45 | 35.20 | 34.40 | 34.46 | 202,412 | +0.24(+0.69%) |
Jan 15, 2020 | 33.63 | 34.29 | 33.63 | 34.22 | 161,659 | +0.43(+1.28%) |
Jan 14, 2020 | 33.34 | 33.97 | 33.21 | 33.79 | 158,911 | +0.38(+1.15%) |
Jan 13, 2020 | 32.90 | 33.46 | 32.55 | 33.40 | 103,621 | +0.58(+1.77%) |
Jan 10, 2020 | 33.53 | 33.53 | 32.79 | 32.82 | 136,677 | -0.67(-2.00%) |
Jan 09, 2020 | 33.93 | 34.10 | 33.29 | 33.49 | 115,795 | -0.26(-0.76%) |
Jan 08, 2020 | 35.19 | 35.45 | 33.69 | 33.75 | 182,371 | -1.36(-3.87%) |
Jan 07, 2020 | 34.89 | 35.45 | 34.64 | 35.11 | 139,950 | -0.01(-0.03%) |
Jan 06, 2020 | 36.30 | 36.58 | 34.80 | 35.12 | 177,047 | -1.96(-5.29%) |
Jan 03, 2020 | 36.79 | 37.21 | 36.58 | 37.08 | 140,738 | -0.24(-0.63%) |