Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.360 | 8.640 | 7.950 | 8.060 | 3,077,528 | -0.35(-4.16%) |
Mar 30, 2020 | 8.250 | 8.490 | 7.920 | 8.410 | 3,147,813 | +0.09(+1.08%) |
Mar 27, 2020 | 8.400 | 8.580 | 8.070 | 8.320 | 3,230,000 | -0.44(-5.02%) |
Mar 26, 2020 | 8.320 | 8.960 | 8.080 | 8.760 | 5,614,512 | +0.52(+6.31%) |
Mar 25, 2020 | 8.180 | 8.740 | 7.585 | 8.240 | 7,212,107 | +0.23(+2.87%) |
Mar 24, 2020 | 7.460 | 8.060 | 7.460 | 8.010 | 6,612,236 | +0.87(+12.18%) |
Mar 23, 2020 | 7.150 | 7.500 | 6.790 | 7.140 | 3,338,591 | -0.09(-1.24%) |
Mar 20, 2020 | 8.010 | 8.425 | 7.147 | 7.230 | 11,032,300 | -0.78(-9.74%) |
Mar 19, 2020 | 7.290 | 8.165 | 6.800 | 8.010 | 4,963,995 | +0.62(+8.39%) |
Mar 18, 2020 | 8.390 | 8.790 | 7.250 | 7.390 | 6,419,841 | -1.57(-17.52%) |
Mar 17, 2020 | 8.580 | 9.080 | 8.070 | 8.960 | 6,924,615 | +0.63(+7.56%) |
Mar 16, 2020 | 8.280 | 9.360 | 8.130 | 8.330 | 4,276,426 | -1.15(-12.13%) |
Mar 13, 2020 | 9.150 | 9.490 | 8.770 | 9.480 | 3,825,200 | +0.73(+8.34%) |
Mar 12, 2020 | 9.230 | 9.510 | 8.670 | 8.750 | 6,569,058 | -1.24(-12.41%) |
Mar 11, 2020 | 10.03 | 10.27 | 9.870 | 9.990 | 5,598,026 | -0.30(-2.92%) |
Mar 10, 2020 | 10.30 | 10.40 | 9.665 | 10.29 | 5,025,049 | +0.38(+3.83%) |
Mar 09, 2020 | 10.31 | 10.52 | 9.510 | 9.910 | 4,272,405 | -1.23(-11.04%) |
Mar 06, 2020 | 11.33 | 11.61 | 11.03 | 11.14 | 7,530,100 | -0.59(-5.03%) |
Mar 05, 2020 | 12.02 | 12.22 | 11.60 | 11.73 | 4,597,162 | -0.66(-5.33%) |
Mar 04, 2020 | 12.41 | 12.47 | 11.84 | 12.39 | 4,389,162 | +0.19(+1.56%) |
Mar 03, 2020 | 12.52 | 12.75 | 11.88 | 12.20 | 7,170,542 | -0.29(-2.32%) |
Mar 02, 2020 | 12.55 | 12.63 | 12.19 | 12.49 | 6,344,583 | +0.01(+0.08%) |
Feb 28, 2020 | 12.19 | 12.73 | 12.18 | 12.48 | 9,194,100 | -0.07(-0.56%) |
Feb 27, 2020 | 12.72 | 13.23 | 12.37 | 12.55 | 5,847,138 | -0.49(-3.76%) |
Feb 26, 2020 | 13.59 | 13.68 | 13.04 | 13.04 | 3,369,327 | -0.42(-3.12%) |
Feb 25, 2020 | 14.28 | 14.34 | 13.27 | 13.46 | 3,229,326 | -0.68(-4.81%) |
Feb 24, 2020 | 13.98 | 14.21 | 13.81 | 14.14 | 3,689,801 | -0.43(-2.95%) |
Feb 21, 2020 | 14.86 | 15.05 | 14.51 | 14.57 | 2,996,500 | -0.37(-2.48%) |
Feb 20, 2020 | 15.00 | 15.10 | 14.73 | 14.94 | 3,033,781 | -0.02(-0.13%) |
Feb 19, 2020 | 15.00 | 15.12 | 14.80 | 14.96 | 3,273,337 | -0.04(-0.27%) |
Feb 18, 2020 | 15.35 | 15.44 | 14.91 | 15.00 | 4,696,805 | -0.45(-2.91%) |
Feb 14, 2020 | 15.15 | 15.50 | 15.15 | 15.45 | 3,637,700 | +0.32(+2.12%) |
Feb 13, 2020 | 15.45 | 15.57 | 15.08 | 15.13 | 4,984,906 | -0.32(-2.07%) |
Feb 12, 2020 | 15.26 | 15.90 | 15.20 | 15.45 | 6,484,063 | +0.33(+2.18%) |
Feb 11, 2020 | 15.26 | 15.58 | 15.02 | 15.12 | 16,119,783 | -3.03(-16.69%) |
Feb 10, 2020 | 18.13 | 18.47 | 18.01 | 18.15 | 2,534,895 | +0.18(+1.00%) |
Feb 07, 2020 | 18.46 | 18.52 | 17.87 | 17.97 | 2,154,800 | -0.43(-2.34%) |
Feb 06, 2020 | 18.63 | 18.74 | 18.35 | 18.40 | 1,479,788 | -0.10(-0.54%) |
Feb 05, 2020 | 18.62 | 18.80 | 18.09 | 18.50 | 1,661,510 | +0.08(+0.43%) |
Feb 04, 2020 | 18.29 | 18.73 | 18.16 | 18.42 | 2,277,198 | +0.44(+2.45%) |
Feb 03, 2020 | 18.07 | 18.36 | 17.97 | 17.98 | 2,482,447 | +0.02(+0.11%) |
Jan 31, 2020 | 18.49 | 18.54 | 17.91 | 17.96 | 1,339,900 | -0.59(-3.18%) |
Jan 30, 2020 | 18.60 | 18.69 | 18.25 | 18.55 | 1,176,709 | -0.13(-0.70%) |
Jan 29, 2020 | 18.80 | 19.10 | 18.68 | 18.68 | 1,239,640 | +0.00(+0.00%) |
Jan 28, 2020 | 18.56 | 18.75 | 18.24 | 18.68 | 1,284,882 | +0.23(+1.25%) |
Jan 27, 2020 | 18.02 | 18.64 | 17.95 | 18.45 | 1,236,008 | -0.16(-0.86%) |
Jan 24, 2020 | 18.88 | 18.98 | 18.52 | 18.61 | 1,607,100 | -0.17(-0.91%) |
Jan 23, 2020 | 18.20 | 18.90 | 17.98 | 18.78 | 1,682,818 | +0.47(+2.57%) |
Jan 22, 2020 | 18.09 | 18.71 | 18.09 | 18.31 | 1,450,281 | +0.22(+1.22%) |
Jan 21, 2020 | 18.32 | 18.39 | 18.03 | 18.09 | 2,151,114 | -0.28(-1.52%) |
Jan 17, 2020 | 19.19 | 19.23 | 18.31 | 18.37 | 2,270,500 | -0.65(-3.42%) |
Jan 16, 2020 | 19.05 | 19.32 | 18.96 | 19.02 | 1,426,299 | +0.12(+0.63%) |
Jan 15, 2020 | 18.71 | 19.06 | 18.70 | 18.90 | 1,344,091 | +0.14(+0.75%) |
Jan 14, 2020 | 18.09 | 18.84 | 18.06 | 18.76 | 1,999,068 | +0.72(+3.99%) |
Jan 13, 2020 | 17.80 | 18.05 | 17.68 | 18.04 | 1,518,704 | +0.27(+1.52%) |
Jan 10, 2020 | 17.76 | 17.84 | 17.56 | 17.77 | 1,123,700 | -0.01(-0.06%) |
Jan 09, 2020 | 18.17 | 18.24 | 17.61 | 17.78 | 1,925,500 | -0.38(-2.09%) |
Jan 08, 2020 | 18.67 | 18.78 | 18.04 | 18.16 | 2,479,460 | -0.43(-2.31%) |
Jan 07, 2020 | 18.34 | 18.61 | 18.25 | 18.59 | 2,641,691 | +0.22(+1.20%) |
Jan 06, 2020 | 19.00 | 19.05 | 18.21 | 18.37 | 4,200,650 | -0.90(-4.67%) |
Jan 03, 2020 | 18.99 | 19.43 | 18.89 | 19.27 | 2,711,500 | +0.03(+0.16%) |