Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.13 | 10.20 | 9.022 | 9.807 | 1,585,199 | -0.36(-3.55%) |
Mar 30, 2020 | 9.881 | 10.24 | 8.985 | 10.17 | 831,124 | +0.31(+3.19%) |
Mar 27, 2020 | 8.985 | 10.51 | 8.652 | 9.854 | 713,581 | +0.66(+7.14%) |
Mar 26, 2020 | 8.171 | 9.410 | 8.171 | 9.197 | 914,420 | +1.13(+13.97%) |
Mar 25, 2020 | 7.312 | 8.476 | 7.210 | 8.070 | 1,436,380 | +0.85(+11.78%) |
Mar 24, 2020 | 7.007 | 7.349 | 6.877 | 7.219 | 1,414,294 | +0.67(+10.31%) |
Mar 23, 2020 | 6.748 | 6.979 | 6.221 | 6.544 | 1,016,507 | -0.09(-1.39%) |
Mar 20, 2020 | 7.589 | 8.245 | 6.481 | 6.637 | 1,949,907 | -0.88(-11.69%) |
Mar 19, 2020 | 5.685 | 7.728 | 5.204 | 7.515 | 2,287,236 | +1.88(+33.28%) |
Mar 18, 2020 | 8.190 | 8.273 | 5.065 | 5.639 | 3,738,758 | -3.09(-35.38%) |
Mar 17, 2020 | 8.966 | 8.985 | 8.125 | 8.726 | 1,905,582 | -0.01(-0.11%) |
Mar 16, 2020 | 11.07 | 11.30 | 8.606 | 8.735 | 1,677,503 | -3.40(-28.03%) |
Mar 13, 2020 | 11.92 | 12.22 | 10.85 | 12.14 | 1,652,076 | +0.72(+6.32%) |
Mar 12, 2020 | 12.65 | 12.90 | 11.38 | 11.42 | 2,008,972 | -2.02(-15.06%) |
Mar 11, 2020 | 14.23 | 14.29 | 13.11 | 13.44 | 1,634,203 | -1.05(-7.27%) |
Mar 10, 2020 | 14.27 | 14.60 | 13.83 | 14.49 | 2,142,488 | +0.46(+3.29%) |
Mar 09, 2020 | 14.31 | 14.56 | 13.99 | 14.03 | 1,842,189 | -0.93(-6.24%) |
Mar 06, 2020 | 14.60 | 15.05 | 14.49 | 14.97 | 1,686,046 | +0.08(+0.56%) |
Mar 05, 2020 | 14.79 | 14.97 | 14.65 | 14.88 | 1,405,309 | -0.12(-0.80%) |
Mar 04, 2020 | 14.82 | 15.16 | 14.72 | 15.00 | 1,225,684 | +0.42(+2.85%) |
Mar 03, 2020 | 14.52 | 14.97 | 14.33 | 14.59 | 1,140,877 | +0.08(+0.57%) |
Mar 02, 2020 | 14.07 | 14.50 | 13.98 | 14.50 | 1,659,299 | +0.52(+3.70%) |
Feb 28, 2020 | 14.06 | 14.29 | 13.81 | 13.99 | 5,222,038 | -0.53(-3.63%) |
Feb 27, 2020 | 14.75 | 15.08 | 14.50 | 14.51 | 1,282,937 | -0.33(-2.23%) |
Feb 26, 2020 | 15.00 | 15.41 | 14.80 | 14.84 | 1,651,094 | -0.14(-0.92%) |
Feb 25, 2020 | 15.53 | 15.71 | 14.92 | 14.98 | 1,778,718 | -0.58(-3.72%) |
Feb 24, 2020 | 14.93 | 16.07 | 14.93 | 15.56 | 2,003,181 | +0.48(+3.17%) |
Feb 21, 2020 | 14.82 | 15.14 | 14.70 | 15.08 | 1,560,150 | +0.29(+1.99%) |
Feb 20, 2020 | 14.51 | 14.82 | 14.47 | 14.79 | 1,041,107 | +0.25(+1.71%) |
Feb 19, 2020 | 14.56 | 14.59 | 14.45 | 14.54 | 391,458 | +0.00(+0.00%) |
Feb 18, 2020 | 14.70 | 14.71 | 14.41 | 14.54 | 425,318 | -0.16(-1.06%) |
Feb 14, 2020 | 14.62 | 14.76 | 14.46 | 14.70 | 571,474 | +0.09(+0.63%) |
Feb 13, 2020 | 14.05 | 14.70 | 14.05 | 14.60 | 862,513 | +0.45(+3.18%) |
Feb 12, 2020 | 14.15 | 14.16 | 13.97 | 14.15 | 499,249 | +0.03(+0.19%) |
Feb 11, 2020 | 14.02 | 14.29 | 14.02 | 14.13 | 736,923 | +0.17(+1.18%) |
Feb 10, 2020 | 13.91 | 13.96 | 13.87 | 13.96 | 591,887 | +0.08(+0.60%) |
Feb 07, 2020 | 13.97 | 14.14 | 13.86 | 13.88 | 1,394,445 | -0.09(-0.66%) |
Feb 06, 2020 | 13.92 | 14.03 | 13.85 | 13.97 | 412,022 | +0.10(+0.73%) |
Feb 05, 2020 | 13.69 | 13.89 | 13.61 | 13.87 | 606,037 | +0.20(+1.48%) |
Feb 04, 2020 | 13.46 | 13.78 | 13.41 | 13.67 | 528,900 | +0.25(+1.85%) |
Feb 03, 2020 | 13.36 | 13.45 | 13.33 | 13.42 | 1,201,542 | +0.05(+0.34%) |
Jan 31, 2020 | 13.41 | 13.42 | 13.28 | 13.37 | 492,650 | -0.08(-0.61%) |
Jan 30, 2020 | 13.59 | 13.59 | 13.37 | 13.46 | 625,578 | -0.12(-0.88%) |
Jan 29, 2020 | 13.79 | 13.84 | 13.50 | 13.58 | 795,859 | -0.19(-1.40%) |
Jan 28, 2020 | 13.40 | 13.82 | 13.40 | 13.77 | 865,937 | +0.38(+2.81%) |
Jan 27, 2020 | 13.34 | 13.50 | 13.29 | 13.39 | 441,532 | -0.06(-0.48%) |
Jan 24, 2020 | 13.71 | 13.74 | 13.45 | 13.46 | 645,834 | -0.28(-2.01%) |
Jan 23, 2020 | 13.58 | 13.79 | 13.53 | 13.73 | 755,569 | +0.15(+1.08%) |
Jan 22, 2020 | 13.67 | 13.72 | 13.55 | 13.58 | 584,588 | +0.04(+0.27%) |
Jan 21, 2020 | 13.57 | 13.69 | 13.54 | 13.55 | 1,121,508 | -0.07(-0.54%) |
Jan 17, 2020 | 13.56 | 13.70 | 13.47 | 13.62 | 474,795 | +0.11(+0.82%) |
Jan 16, 2020 | 13.41 | 13.54 | 13.32 | 13.51 | 818,673 | +0.13(+0.96%) |
Jan 15, 2020 | 13.24 | 13.44 | 13.21 | 13.38 | 740,345 | +0.17(+1.32%) |
Jan 14, 2020 | 13.30 | 13.32 | 13.15 | 13.21 | 763,146 | -0.12(-0.90%) |
Jan 13, 2020 | 13.04 | 13.34 | 12.96 | 13.33 | 588,781 | +0.33(+2.54%) |
Jan 10, 2020 | 12.96 | 13.02 | 12.83 | 13.00 | 936,416 | +0.01(+0.07%) |
Jan 09, 2020 | 12.90 | 13.02 | 12.84 | 12.99 | 541,310 | +0.09(+0.71%) |
Jan 08, 2020 | 12.95 | 13.06 | 12.88 | 12.90 | 557,238 | -0.06(-0.43%) |
Jan 07, 2020 | 12.86 | 13.00 | 12.86 | 12.95 | 491,783 | +0.02(+0.14%) |
Jan 06, 2020 | 13.22 | 13.24 | 12.87 | 12.93 | 996,527 | -0.31(-2.36%) |
Jan 03, 2020 | 13.08 | 13.31 | 13.03 | 13.24 | 1,126,617 | +0.07(+0.56%) |