Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.070 | 9.315 | 8.760 | 8.810 | 4,980,026 | -0.29(-3.19%) |
Mar 30, 2020 | 8.720 | 9.150 | 8.660 | 9.100 | 3,592,784 | +0.32(+3.64%) |
Mar 27, 2020 | 8.750 | 9.020 | 8.450 | 8.780 | 2,789,600 | -0.28(-3.09%) |
Mar 26, 2020 | 8.550 | 9.440 | 8.360 | 9.060 | 4,584,163 | +0.52(+6.09%) |
Mar 25, 2020 | 8.210 | 9.410 | 8.090 | 8.540 | 6,878,827 | +0.39(+4.79%) |
Mar 24, 2020 | 7.720 | 8.280 | 7.390 | 8.150 | 8,491,806 | +0.92(+12.72%) |
Mar 23, 2020 | 7.530 | 7.530 | 6.530 | 7.230 | 7,052,268 | -0.19(-2.56%) |
Mar 20, 2020 | 8.540 | 8.760 | 7.190 | 7.420 | 10,704,700 | -1.08(-12.71%) |
Mar 19, 2020 | 8.300 | 9.420 | 8.300 | 8.500 | 5,574,791 | -0.04(-0.47%) |
Mar 18, 2020 | 8.140 | 9.250 | 7.680 | 8.540 | 10,238,578 | -0.17(-1.95%) |
Mar 17, 2020 | 8.070 | 9.280 | 7.960 | 8.710 | 6,601,543 | +0.85(+10.81%) |
Mar 16, 2020 | 7.350 | 8.220 | 7.000 | 7.860 | 6,998,003 | -0.39(-4.73%) |
Mar 13, 2020 | 8.210 | 8.590 | 7.630 | 8.250 | 14,448,500 | +0.35(+4.43%) |
Mar 12, 2020 | 8.330 | 8.440 | 7.020 | 7.900 | 12,998,549 | -1.05(-11.73%) |
Mar 11, 2020 | 9.850 | 9.960 | 8.890 | 8.950 | 8,059,296 | -1.11(-11.03%) |
Mar 10, 2020 | 10.62 | 10.69 | 9.790 | 10.06 | 5,764,140 | -0.16(-1.57%) |
Mar 09, 2020 | 10.76 | 10.94 | 10.18 | 10.22 | 6,683,466 | -1.45(-12.43%) |
Mar 06, 2020 | 12.17 | 12.22 | 11.46 | 11.67 | 6,358,700 | -0.89(-7.09%) |
Mar 05, 2020 | 12.39 | 12.66 | 12.24 | 12.56 | 6,467,301 | -0.21(-1.68%) |
Mar 04, 2020 | 12.28 | 12.80 | 12.13 | 12.78 | 9,017,762 | +0.93(+7.81%) |
Mar 03, 2020 | 11.92 | 12.27 | 11.62 | 11.85 | 6,364,125 | -0.11(-0.92%) |
Mar 02, 2020 | 11.81 | 12.23 | 11.70 | 11.96 | 8,155,514 | +0.17(+1.44%) |
Feb 28, 2020 | 11.22 | 11.82 | 11.10 | 11.79 | 7,384,800 | +0.26(+2.25%) |
Feb 27, 2020 | 11.21 | 11.74 | 10.92 | 11.53 | 8,367,328 | -0.12(-1.03%) |
Feb 26, 2020 | 11.92 | 12.09 | 11.63 | 11.65 | 5,172,769 | -0.24(-2.06%) |
Feb 25, 2020 | 12.40 | 12.44 | 11.88 | 11.89 | 6,319,498 | -0.52(-4.15%) |
Feb 24, 2020 | 12.46 | 12.60 | 12.29 | 12.41 | 8,164,707 | -0.53(-4.10%) |
Feb 21, 2020 | 13.13 | 13.20 | 12.69 | 12.94 | 7,514,300 | -0.31(-2.34%) |
Feb 20, 2020 | 13.05 | 13.29 | 13.01 | 13.25 | 4,558,237 | +0.19(+1.45%) |
Feb 19, 2020 | 13.32 | 13.46 | 13.00 | 13.06 | 6,322,403 | -0.24(-1.80%) |
Feb 18, 2020 | 13.79 | 13.94 | 13.28 | 13.30 | 7,048,238 | -0.65(-4.66%) |
Feb 14, 2020 | 14.40 | 14.72 | 13.60 | 13.95 | 15,706,700 | -0.45(-3.13%) |
Feb 13, 2020 | 14.46 | 14.56 | 14.33 | 14.40 | 7,012,500 | -0.11(-0.76%) |
Feb 12, 2020 | 14.36 | 14.56 | 14.33 | 14.51 | 8,754,085 | +0.22(+1.54%) |
Feb 11, 2020 | 14.58 | 14.60 | 14.26 | 14.29 | 5,139,207 | +0.01(+0.07%) |
Feb 10, 2020 | 14.06 | 14.40 | 14.02 | 14.28 | 5,042,870 | +0.20(+1.42%) |
Feb 07, 2020 | 14.23 | 14.42 | 13.99 | 14.08 | 5,127,000 | -0.23(-1.61%) |
Feb 06, 2020 | 14.27 | 14.55 | 14.16 | 14.31 | 6,465,289 | +0.12(+0.85%) |
Feb 05, 2020 | 14.54 | 14.60 | 14.10 | 14.19 | 17,388,798 | -0.18(-1.25%) |
Feb 04, 2020 | 14.62 | 14.65 | 14.33 | 14.37 | 4,640,825 | -0.06(-0.42%) |
Feb 03, 2020 | 14.75 | 14.82 | 14.39 | 14.43 | 3,118,467 | -0.20(-1.37%) |
Jan 31, 2020 | 14.54 | 14.72 | 14.26 | 14.63 | 4,010,100 | +0.03(+0.21%) |
Jan 30, 2020 | 14.42 | 14.64 | 14.22 | 14.60 | 2,136,119 | +0.08(+0.55%) |
Jan 29, 2020 | 14.68 | 14.83 | 14.48 | 14.52 | 2,455,481 | +0.01(+0.07%) |
Jan 28, 2020 | 14.31 | 14.80 | 14.31 | 14.51 | 4,137,001 | +0.39(+2.76%) |
Jan 27, 2020 | 13.97 | 14.26 | 13.92 | 14.12 | 2,367,055 | -0.16(-1.12%) |
Jan 24, 2020 | 14.50 | 14.53 | 14.21 | 14.28 | 2,064,400 | -0.17(-1.14%) |
Jan 23, 2020 | 14.30 | 14.54 | 14.09 | 14.45 | 2,963,936 | +0.05(+0.38%) |
Jan 22, 2020 | 14.43 | 14.56 | 14.36 | 14.39 | 1,567,116 | +0.04(+0.28%) |
Jan 21, 2020 | 14.11 | 14.41 | 13.99 | 14.35 | 2,817,446 | +0.07(+0.49%) |
Jan 17, 2020 | 14.06 | 14.29 | 13.93 | 14.28 | 3,800,300 | +0.27(+1.93%) |
Jan 16, 2020 | 14.14 | 14.45 | 13.91 | 14.01 | 3,885,130 | +0.01(+0.07%) |
Jan 15, 2020 | 14.29 | 14.33 | 13.59 | 14.00 | 7,098,513 | -0.68(-4.63%) |
Jan 14, 2020 | 14.35 | 14.74 | 14.29 | 14.68 | 5,575,266 | +0.25(+1.73%) |
Jan 13, 2020 | 14.11 | 14.46 | 13.92 | 14.43 | 2,639,666 | +0.36(+2.56%) |
Jan 10, 2020 | 14.31 | 14.39 | 13.98 | 14.07 | 2,349,600 | -0.19(-1.33%) |
Jan 09, 2020 | 14.12 | 14.31 | 13.99 | 14.26 | 2,683,813 | +0.13(+0.92%) |
Jan 08, 2020 | 14.15 | 14.47 | 14.10 | 14.13 | 3,304,136 | -0.05(-0.35%) |
Jan 07, 2020 | 14.09 | 14.39 | 14.02 | 14.18 | 8,298,571 | +0.11(+0.78%) |
Jan 06, 2020 | 13.27 | 14.08 | 13.26 | 14.07 | 4,184,193 | +0.59(+4.38%) |
Jan 03, 2020 | 13.22 | 13.48 | 13.07 | 13.48 | 2,928,300 | +0.19(+1.39%) |