Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.91 | 11.14 | 10.51 | 10.83 | 2,247,991 | -0.18(-1.62%) |
Mar 30, 2020 | 10.83 | 11.06 | 10.42 | 11.01 | 1,655,983 | +0.26(+2.44%) |
Mar 27, 2020 | 10.71 | 11.12 | 10.54 | 10.75 | 1,627,659 | -0.52(-4.59%) |
Mar 26, 2020 | 10.25 | 11.36 | 10.12 | 11.26 | 2,141,425 | +1.14(+11.30%) |
Mar 25, 2020 | 10.46 | 10.59 | 9.790 | 10.12 | 2,455,108 | -0.22(-2.13%) |
Mar 24, 2020 | 9.613 | 10.34 | 9.477 | 10.34 | 1,216,710 | +1.15(+12.53%) |
Mar 23, 2020 | 9.816 | 9.985 | 8.664 | 9.189 | 2,003,192 | -0.72(-7.26%) |
Mar 20, 2020 | 10.17 | 10.55 | 9.799 | 9.909 | 3,008,189 | -0.24(-2.34%) |
Mar 19, 2020 | 9.579 | 10.31 | 9.075 | 10.15 | 1,625,078 | +0.33(+3.36%) |
Mar 18, 2020 | 10.64 | 11.20 | 9.446 | 9.816 | 2,058,253 | -1.55(-13.64%) |
Mar 17, 2020 | 10.82 | 11.38 | 10.14 | 11.37 | 3,004,173 | +0.76(+7.19%) |
Mar 16, 2020 | 10.21 | 11.01 | 10.21 | 10.60 | 2,679,287 | -1.12(-9.54%) |
Mar 13, 2020 | 11.63 | 11.84 | 10.76 | 11.72 | 2,591,503 | +0.87(+8.04%) |
Mar 12, 2020 | 10.38 | 11.53 | 10.09 | 10.85 | 3,311,883 | -0.44(-3.90%) |
Mar 11, 2020 | 11.41 | 11.80 | 11.08 | 11.29 | 5,054,694 | -0.53(-4.44%) |
Mar 10, 2020 | 11.60 | 11.93 | 11.23 | 11.81 | 3,459,572 | +0.80(+7.31%) |
Mar 09, 2020 | 10.16 | 11.79 | 10.16 | 11.01 | 2,652,792 | -2.23(-16.83%) |
Mar 06, 2020 | 13.04 | 13.51 | 12.84 | 13.24 | 2,043,518 | -0.48(-3.52%) |
Mar 05, 2020 | 14.19 | 14.23 | 13.58 | 13.72 | 2,719,251 | -0.90(-6.14%) |
Mar 04, 2020 | 14.60 | 14.69 | 14.08 | 14.62 | 2,200,407 | +0.27(+1.89%) |
Mar 03, 2020 | 14.94 | 15.02 | 14.23 | 14.35 | 3,163,217 | -0.64(-4.29%) |
Mar 02, 2020 | 14.39 | 15.01 | 14.14 | 14.99 | 2,371,949 | +0.65(+4.55%) |
Feb 28, 2020 | 14.25 | 14.52 | 14.01 | 14.34 | 3,156,963 | -0.36(-2.42%) |
Feb 27, 2020 | 14.67 | 15.18 | 14.40 | 14.69 | 3,077,622 | -0.33(-2.18%) |
Feb 26, 2020 | 15.58 | 15.62 | 15.02 | 15.02 | 1,791,037 | -0.41(-2.66%) |
Feb 25, 2020 | 16.10 | 16.10 | 15.28 | 15.43 | 1,797,439 | -0.66(-4.11%) |
Feb 24, 2020 | 16.31 | 16.38 | 15.92 | 16.09 | 2,472,026 | -0.63(-3.76%) |
Feb 21, 2020 | 17.00 | 17.00 | 16.69 | 16.72 | 951,176 | -0.39(-2.30%) |
Feb 20, 2020 | 17.13 | 17.23 | 16.94 | 17.12 | 1,033,328 | +0.27(+1.59%) |
Feb 19, 2020 | 16.86 | 16.91 | 16.80 | 16.85 | 1,467,957 | +0.05(+0.30%) |
Feb 18, 2020 | 16.92 | 17.03 | 16.66 | 16.80 | 793,377 | -0.19(-1.13%) |
Feb 14, 2020 | 17.18 | 17.18 | 16.92 | 16.99 | 641,593 | -0.22(-1.27%) |
Feb 13, 2020 | 17.02 | 17.22 | 17.02 | 17.21 | 930,059 | +0.08(+0.49%) |
Feb 12, 2020 | 17.23 | 17.28 | 16.98 | 17.12 | 1,343,413 | +0.16(+0.94%) |
Feb 11, 2020 | 17.02 | 17.23 | 16.92 | 16.97 | 1,791,565 | -0.03(-0.20%) |
Feb 10, 2020 | 16.97 | 17.02 | 16.80 | 17.00 | 837,496 | +0.01(+0.05%) |
Feb 07, 2020 | 17.23 | 17.23 | 16.97 | 16.99 | 852,276 | -0.25(-1.46%) |
Feb 06, 2020 | 17.55 | 17.59 | 17.23 | 17.24 | 997,566 | -0.18(-1.01%) |
Feb 05, 2020 | 17.31 | 17.49 | 17.26 | 17.42 | 887,594 | +0.39(+2.26%) |
Feb 04, 2020 | 17.13 | 17.21 | 16.99 | 17.03 | 1,026,862 | +0.19(+1.14%) |
Feb 03, 2020 | 16.78 | 16.91 | 16.71 | 16.84 | 1,452,529 | +0.13(+0.80%) |
Jan 31, 2020 | 16.95 | 17.00 | 16.66 | 16.71 | 1,684,392 | -0.43(-2.50%) |
Jan 30, 2020 | 16.83 | 17.15 | 16.74 | 17.13 | 837,350 | +0.19(+1.14%) |
Jan 29, 2020 | 17.23 | 17.34 | 16.94 | 16.94 | 963,213 | -0.24(-1.41%) |
Jan 28, 2020 | 17.26 | 17.33 | 17.18 | 17.18 | 806,397 | +0.05(+0.29%) |
Jan 27, 2020 | 17.07 | 17.26 | 16.99 | 17.13 | 1,652,755 | -0.26(-1.49%) |
Jan 24, 2020 | 17.76 | 18.01 | 17.29 | 17.39 | 2,445,762 | -0.39(-2.21%) |
Jan 23, 2020 | 17.53 | 17.91 | 17.33 | 17.79 | 2,628,261 | +0.17(+0.95%) |
Jan 22, 2020 | 17.52 | 17.70 | 17.43 | 17.62 | 2,129,855 | +0.16(+0.91%) |
Jan 21, 2020 | 17.60 | 17.67 | 17.45 | 17.46 | 2,385,576 | -0.24(-1.37%) |
Jan 17, 2020 | 17.73 | 17.83 | 17.64 | 17.70 | 1,785,916 | +0.05(+0.28%) |
Jan 16, 2020 | 17.49 | 17.69 | 17.41 | 17.65 | 1,313,697 | +0.30(+1.74%) |
Jan 15, 2020 | 17.46 | 17.53 | 17.25 | 17.35 | 1,054,870 | -0.25(-1.43%) |
Jan 14, 2020 | 17.54 | 17.69 | 17.44 | 17.60 | 743,933 | +0.03(+0.19%) |
Jan 13, 2020 | 17.56 | 17.59 | 17.45 | 17.57 | 711,102 | +0.04(+0.24%) |
Jan 10, 2020 | 17.71 | 17.74 | 17.44 | 17.53 | 1,078,946 | -0.21(-1.18%) |
Jan 09, 2020 | 17.85 | 17.86 | 17.58 | 17.74 | 1,530,069 | -0.01(-0.05%) |
Jan 08, 2020 | 17.67 | 17.83 | 17.61 | 17.75 | 1,154,575 | +0.07(+0.38%) |
Jan 07, 2020 | 17.85 | 17.88 | 17.64 | 17.68 | 1,009,976 | -0.17(-0.94%) |
Jan 06, 2020 | 17.52 | 17.95 | 17.28 | 17.85 | 1,360,863 | -0.40(-2.21%) |
Jan 03, 2020 | 18.21 | 18.29 | 18.05 | 18.25 | 1,093,023 | -0.14(-0.77%) |