Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.489 | 10.23 | 9.360 | 9.664 | 2,333,719 | +0.48(+5.22%) |
Mar 30, 2020 | 8.483 | 9.372 | 8.244 | 9.185 | 2,565,511 | +0.32(+3.63%) |
Mar 27, 2020 | 9.711 | 9.711 | 8.857 | 8.863 | 2,033,684 | -1.27(-12.52%) |
Mar 26, 2020 | 8.641 | 10.70 | 8.483 | 10.13 | 2,731,397 | +1.07(+11.81%) |
Mar 25, 2020 | 9.097 | 9.606 | 8.121 | 9.062 | 3,077,048 | +0.09(+1.04%) |
Mar 24, 2020 | 10.42 | 10.42 | 8.951 | 8.969 | 1,990,137 | -0.66(-6.86%) |
Mar 23, 2020 | 11.64 | 11.85 | 9.477 | 9.629 | 1,927,874 | -2.12(-18.02%) |
Mar 20, 2020 | 11.65 | 13.10 | 10.60 | 11.75 | 2,895,563 | +0.16(+1.41%) |
Mar 19, 2020 | 11.02 | 12.57 | 10.94 | 11.58 | 1,965,719 | +0.50(+4.48%) |
Mar 18, 2020 | 10.53 | 11.38 | 9.813 | 11.09 | 2,122,262 | -0.30(-2.67%) |
Mar 17, 2020 | 10.69 | 11.39 | 9.939 | 11.39 | 3,176,259 | +0.89(+8.52%) |
Mar 16, 2020 | 10.16 | 12.28 | 9.998 | 10.49 | 3,223,515 | -1.67(-13.70%) |
Mar 13, 2020 | 9.629 | 12.23 | 8.773 | 12.16 | 4,531,405 | +3.25(+36.48%) |
Mar 12, 2020 | 10.06 | 10.12 | 8.197 | 8.910 | 3,371,036 | -2.04(-18.63%) |
Mar 11, 2020 | 11.66 | 11.77 | 10.82 | 10.95 | 2,274,928 | -1.13(-9.34%) |
Mar 10, 2020 | 13.27 | 13.28 | 10.94 | 12.08 | 3,139,350 | -0.27(-2.22%) |
Mar 09, 2020 | 12.25 | 13.87 | 12.10 | 12.35 | 2,994,694 | -1.85(-13.01%) |
Mar 06, 2020 | 13.77 | 14.74 | 13.17 | 14.20 | 1,794,739 | -0.13(-0.94%) |
Mar 05, 2020 | 15.02 | 15.27 | 13.94 | 14.34 | 2,449,127 | -1.02(-6.66%) |
Mar 04, 2020 | 15.99 | 16.07 | 15.23 | 15.36 | 1,369,338 | -0.34(-2.20%) |
Mar 03, 2020 | 16.34 | 16.70 | 15.45 | 15.70 | 1,272,583 | -0.60(-3.69%) |
Mar 02, 2020 | 16.82 | 16.84 | 15.41 | 16.31 | 1,626,130 | -0.31(-1.86%) |
Feb 28, 2020 | 16.17 | 17.06 | 16.04 | 16.62 | 1,877,523 | -0.10(-0.59%) |
Feb 27, 2020 | 16.79 | 17.59 | 16.20 | 16.72 | 1,903,340 | -0.39(-2.29%) |
Feb 26, 2020 | 18.20 | 18.24 | 17.11 | 17.11 | 1,792,271 | -0.96(-5.32%) |
Feb 25, 2020 | 18.77 | 18.85 | 17.80 | 18.07 | 987,314 | -0.68(-3.61%) |
Feb 24, 2020 | 19.10 | 19.25 | 18.71 | 18.75 | 1,263,671 | -0.86(-4.38%) |
Feb 21, 2020 | 19.75 | 19.75 | 18.91 | 19.60 | 1,409,786 | -0.34(-1.71%) |
Feb 20, 2020 | 18.90 | 20.26 | 18.59 | 19.95 | 2,451,540 | +0.51(+2.60%) |
Feb 19, 2020 | 19.00 | 19.51 | 18.81 | 19.44 | 1,313,854 | +0.54(+2.86%) |
Feb 18, 2020 | 19.17 | 19.33 | 18.80 | 18.90 | 1,040,052 | -0.34(-1.77%) |
Feb 14, 2020 | 19.47 | 19.56 | 19.07 | 19.24 | 578,824 | -0.18(-0.94%) |
Feb 13, 2020 | 19.62 | 19.90 | 19.34 | 19.42 | 770,431 | -0.28(-1.41%) |
Feb 12, 2020 | 20.15 | 20.28 | 19.59 | 19.70 | 786,174 | -0.24(-1.20%) |
Feb 11, 2020 | 20.03 | 20.21 | 19.77 | 19.94 | 697,967 | +0.14(+0.69%) |
Feb 10, 2020 | 19.18 | 20.18 | 19.05 | 19.80 | 1,181,184 | +0.52(+2.68%) |
Feb 07, 2020 | 19.05 | 19.41 | 18.87 | 19.29 | 746,036 | +0.15(+0.80%) |
Feb 06, 2020 | 19.71 | 19.82 | 19.10 | 19.13 | 920,071 | -0.57(-2.91%) |
Feb 05, 2020 | 19.41 | 19.85 | 19.41 | 19.71 | 855,735 | +0.55(+2.88%) |
Feb 04, 2020 | 19.51 | 19.65 | 19.01 | 19.16 | 995,742 | -0.31(-1.58%) |
Feb 03, 2020 | 19.91 | 19.91 | 19.31 | 19.46 | 1,219,936 | -0.22(-1.13%) |
Jan 31, 2020 | 19.80 | 19.92 | 19.34 | 19.68 | 1,160,638 | -0.39(-1.96%) |
Jan 30, 2020 | 19.56 | 20.12 | 19.46 | 20.08 | 814,400 | +0.34(+1.73%) |
Jan 29, 2020 | 20.21 | 20.38 | 19.73 | 19.74 | 1,062,681 | -0.43(-2.14%) |
Jan 28, 2020 | 19.92 | 20.39 | 19.84 | 20.17 | 720,798 | +0.35(+1.78%) |
Jan 27, 2020 | 20.29 | 20.29 | 19.79 | 19.81 | 1,083,722 | -0.81(-3.94%) |
Jan 24, 2020 | 20.82 | 20.82 | 20.38 | 20.63 | 707,706 | -0.21(-1.01%) |
Jan 23, 2020 | 21.04 | 21.04 | 20.72 | 20.84 | 786,814 | -0.30(-1.43%) |
Jan 22, 2020 | 21.13 | 21.31 | 20.84 | 21.14 | 1,207,524 | +0.03(+0.16%) |
Jan 21, 2020 | 21.16 | 21.38 | 20.65 | 21.11 | 1,308,295 | -0.19(-0.88%) |
Jan 17, 2020 | 21.79 | 21.79 | 21.20 | 21.29 | 1,360,906 | -0.49(-2.27%) |
Jan 16, 2020 | 22.27 | 22.32 | 21.71 | 21.79 | 1,074,319 | -0.28(-1.26%) |
Jan 15, 2020 | 22.37 | 22.47 | 21.85 | 22.07 | 1,387,241 | -0.44(-1.95%) |
Jan 14, 2020 | 22.84 | 22.84 | 22.22 | 22.50 | 1,321,781 | -0.44(-1.91%) |
Jan 13, 2020 | 22.92 | 23.14 | 22.76 | 22.94 | 761,995 | +0.04(+0.17%) |
Jan 10, 2020 | 23.03 | 23.17 | 22.85 | 22.90 | 781,026 | -0.11(-0.49%) |
Jan 09, 2020 | 22.83 | 23.03 | 22.50 | 23.02 | 928,841 | +0.24(+1.07%) |
Jan 08, 2020 | 23.14 | 23.15 | 22.73 | 22.77 | 917,094 | -0.38(-1.65%) |
Jan 07, 2020 | 22.69 | 23.24 | 22.66 | 23.15 | 734,405 | +0.35(+1.55%) |
Jan 06, 2020 | 22.89 | 23.18 | 22.70 | 22.80 | 908,846 | -0.16(-0.72%) |
Jan 03, 2020 | 23.10 | 23.20 | 22.66 | 22.97 | 1,342,796 | -0.14(-0.59%) |