Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.60 | 10.91 | 10.30 | 10.60 | 2,768,386 | +0.01(+0.09%) |
Mar 30, 2020 | 10.40 | 10.99 | 10.10 | 10.59 | 3,188,782 | +0.16(+1.57%) |
Mar 27, 2020 | 10.24 | 10.73 | 9.887 | 10.42 | 2,582,168 | -0.42(-3.85%) |
Mar 26, 2020 | 10.22 | 11.31 | 10.22 | 10.84 | 3,543,955 | +0.15(+1.36%) |
Mar 25, 2020 | 9.533 | 11.36 | 9.020 | 10.69 | 5,317,993 | +1.33(+14.15%) |
Mar 24, 2020 | 9.787 | 10.36 | 9.015 | 9.369 | 4,540,223 | +0.36(+4.03%) |
Mar 23, 2020 | 10.47 | 11.11 | 8.997 | 9.006 | 5,348,586 | -1.65(-15.50%) |
Mar 20, 2020 | 11.73 | 11.84 | 10.36 | 10.66 | 4,633,099 | -0.85(-7.41%) |
Mar 19, 2020 | 9.941 | 11.86 | 9.860 | 11.51 | 4,062,694 | +1.56(+15.69%) |
Mar 18, 2020 | 9.542 | 11.00 | 9.506 | 9.950 | 5,112,922 | -0.79(-7.35%) |
Mar 17, 2020 | 8.770 | 11.03 | 8.035 | 10.74 | 7,359,000 | +2.26(+26.66%) |
Mar 16, 2020 | 8.162 | 9.197 | 7.953 | 8.480 | 4,478,756 | -0.93(-9.85%) |
Mar 13, 2020 | 9.306 | 9.669 | 8.089 | 9.406 | 5,769,812 | +0.79(+9.17%) |
Mar 12, 2020 | 9.079 | 9.088 | 8.171 | 8.616 | 4,445,297 | -1.28(-12.94%) |
Mar 11, 2020 | 10.42 | 10.42 | 9.401 | 9.896 | 4,740,293 | -0.97(-8.94%) |
Mar 10, 2020 | 10.71 | 10.88 | 9.869 | 10.87 | 3,573,530 | +0.89(+8.92%) |
Mar 09, 2020 | 10.60 | 11.53 | 9.923 | 9.978 | 4,126,940 | -1.77(-15.07%) |
Mar 06, 2020 | 12.21 | 12.61 | 11.60 | 11.75 | 3,956,578 | -0.96(-7.57%) |
Mar 05, 2020 | 13.74 | 13.83 | 12.59 | 12.71 | 4,944,152 | -1.48(-10.43%) |
Mar 04, 2020 | 14.84 | 14.84 | 14.05 | 14.19 | 2,746,578 | -0.33(-2.25%) |
Mar 03, 2020 | 15.43 | 15.82 | 14.25 | 14.52 | 4,019,129 | -0.85(-5.55%) |
Mar 02, 2020 | 15.03 | 15.37 | 14.16 | 15.37 | 4,480,006 | +0.67(+4.57%) |
Feb 28, 2020 | 13.55 | 14.74 | 13.44 | 14.70 | 5,684,339 | +0.70(+4.99%) |
Feb 27, 2020 | 14.60 | 14.71 | 13.90 | 14.00 | 4,144,521 | -1.05(-7.00%) |
Feb 26, 2020 | 16.31 | 16.56 | 15.04 | 15.05 | 4,418,096 | -1.10(-6.80%) |
Feb 25, 2020 | 17.28 | 17.39 | 15.82 | 16.15 | 5,192,757 | -1.09(-6.32%) |
Feb 24, 2020 | 16.53 | 17.62 | 16.31 | 17.24 | 6,801,226 | -0.06(-0.37%) |
Feb 21, 2020 | 16.70 | 17.40 | 16.44 | 17.30 | 7,071,195 | +0.40(+2.36%) |
Feb 20, 2020 | 16.48 | 16.92 | 16.42 | 16.90 | 4,328,939 | +0.34(+2.03%) |
Feb 19, 2020 | 15.60 | 16.63 | 15.57 | 16.57 | 5,733,683 | +1.02(+6.54%) |
Feb 18, 2020 | 16.03 | 16.17 | 15.30 | 15.55 | 4,036,360 | -0.65(-4.03%) |
Feb 14, 2020 | 16.01 | 16.25 | 15.87 | 16.21 | 4,552,692 | +0.27(+1.71%) |
Feb 13, 2020 | 15.62 | 15.99 | 15.38 | 15.93 | 3,301,031 | +0.16(+1.04%) |
Feb 12, 2020 | 15.84 | 16.27 | 15.52 | 15.77 | 3,478,047 | +0.23(+1.46%) |
Feb 11, 2020 | 14.89 | 15.96 | 14.71 | 15.54 | 5,694,450 | +0.83(+5.61%) |
Feb 10, 2020 | 14.54 | 14.85 | 14.44 | 14.72 | 4,617,318 | +0.15(+1.00%) |
Feb 07, 2020 | 14.41 | 14.65 | 14.34 | 14.57 | 4,907,695 | -0.05(-0.31%) |
Feb 06, 2020 | 14.77 | 14.94 | 14.37 | 14.62 | 6,101,844 | -0.13(-0.91%) |
Feb 05, 2020 | 14.10 | 14.87 | 13.45 | 14.75 | 9,296,575 | +0.50(+3.52%) |
Feb 04, 2020 | 13.95 | 14.34 | 13.80 | 14.25 | 3,646,404 | +0.74(+5.51%) |
Feb 03, 2020 | 13.34 | 13.57 | 13.24 | 13.50 | 4,471,838 | +0.17(+1.28%) |
Jan 31, 2020 | 13.85 | 13.94 | 13.05 | 13.33 | 6,737,844 | -0.69(-4.92%) |
Jan 30, 2020 | 13.99 | 14.18 | 13.77 | 14.03 | 3,322,839 | -0.17(-1.20%) |
Jan 29, 2020 | 14.11 | 14.46 | 14.11 | 14.20 | 3,265,722 | +0.25(+1.80%) |
Jan 28, 2020 | 14.20 | 14.24 | 13.94 | 13.94 | 2,797,440 | -0.13(-0.96%) |
Jan 27, 2020 | 14.35 | 14.38 | 14.08 | 14.08 | 1,982,433 | -0.60(-4.09%) |
Jan 24, 2020 | 15.18 | 15.18 | 14.61 | 14.68 | 2,183,574 | -0.55(-3.59%) |
Jan 23, 2020 | 15.19 | 15.32 | 14.75 | 15.23 | 1,777,039 | -0.16(-1.05%) |
Jan 22, 2020 | 16.05 | 16.08 | 15.35 | 15.39 | 4,795,756 | -0.65(-4.08%) |
Jan 21, 2020 | 15.93 | 16.10 | 15.68 | 16.04 | 3,454,304 | +0.04(+0.22%) |
Jan 17, 2020 | 16.28 | 16.28 | 15.86 | 16.01 | 4,404,394 | -0.13(-0.83%) |
Jan 16, 2020 | 15.69 | 16.20 | 15.64 | 16.14 | 2,878,850 | +0.59(+3.81%) |
Jan 15, 2020 | 15.14 | 15.57 | 15.00 | 15.55 | 3,012,573 | +0.14(+0.93%) |
Jan 14, 2020 | 14.96 | 15.43 | 14.94 | 15.41 | 2,061,411 | +0.42(+2.81%) |
Jan 13, 2020 | 14.72 | 15.05 | 14.59 | 14.98 | 2,282,458 | +0.29(+1.95%) |
Jan 10, 2020 | 14.86 | 14.98 | 14.70 | 14.70 | 2,487,786 | -0.13(-0.85%) |
Jan 09, 2020 | 14.98 | 15.05 | 14.57 | 14.82 | 2,334,653 | -0.14(-0.96%) |
Jan 08, 2020 | 15.07 | 15.11 | 14.58 | 14.97 | 3,017,820 | -0.13(-0.83%) |
Jan 07, 2020 | 14.94 | 15.18 | 14.77 | 15.09 | 2,055,619 | +0.02(+0.12%) |
Jan 06, 2020 | 14.98 | 15.24 | 14.87 | 15.07 | 2,566,472 | +0.06(+0.42%) |
Jan 03, 2020 | 15.22 | 15.27 | 14.94 | 15.01 | 2,207,326 | -0.31(-2.05%) |