Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.36 | 11.68 | 11.01 | 11.54 | 1,517,401 | +0.28(+2.50%) |
Mar 30, 2020 | 11.53 | 11.57 | 10.73 | 11.26 | 922,562 | -0.26(-2.28%) |
Mar 27, 2020 | 12.47 | 12.63 | 11.34 | 11.52 | 677,802 | -1.78(-13.40%) |
Mar 26, 2020 | 12.54 | 13.40 | 11.73 | 13.31 | 1,193,953 | +0.91(+7.34%) |
Mar 25, 2020 | 11.75 | 13.14 | 11.28 | 12.40 | 1,234,822 | +0.60(+5.09%) |
Mar 24, 2020 | 11.76 | 12.15 | 11.44 | 11.79 | 891,387 | +1.07(+9.97%) |
Mar 23, 2020 | 11.18 | 11.26 | 9.740 | 10.73 | 1,898,383 | -0.69(-6.08%) |
Mar 20, 2020 | 10.76 | 11.70 | 10.57 | 11.42 | 1,790,420 | +1.03(+9.94%) |
Mar 19, 2020 | 8.839 | 11.12 | 8.032 | 10.39 | 1,815,196 | +1.36(+15.07%) |
Mar 18, 2020 | 9.599 | 9.740 | 8.135 | 9.027 | 1,981,128 | -1.48(-14.11%) |
Mar 17, 2020 | 10.64 | 11.07 | 9.552 | 10.51 | 1,822,136 | +0.19(+1.82%) |
Mar 16, 2020 | 11.63 | 11.67 | 10.26 | 10.32 | 2,029,104 | -3.19(-23.61%) |
Mar 13, 2020 | 12.12 | 13.51 | 11.22 | 13.51 | 2,808,402 | +2.64(+24.25%) |
Mar 12, 2020 | 12.07 | 12.37 | 10.59 | 10.88 | 1,463,460 | -2.97(-21.42%) |
Mar 11, 2020 | 14.51 | 14.90 | 13.41 | 13.84 | 2,598,468 | -1.29(-8.50%) |
Mar 10, 2020 | 14.30 | 15.14 | 13.76 | 15.13 | 2,744,335 | +1.28(+9.21%) |
Mar 09, 2020 | 14.63 | 14.63 | 11.28 | 13.85 | 2,827,098 | -1.96(-12.40%) |
Mar 06, 2020 | 15.90 | 15.91 | 15.35 | 15.81 | 1,362,424 | -0.77(-4.64%) |
Mar 05, 2020 | 17.13 | 17.19 | 16.50 | 16.58 | 1,340,937 | -1.11(-6.26%) |
Mar 04, 2020 | 18.26 | 18.29 | 17.37 | 17.69 | 1,296,499 | -0.17(-0.95%) |
Mar 03, 2020 | 18.34 | 18.79 | 17.61 | 17.86 | 1,012,314 | -0.56(-3.06%) |
Mar 02, 2020 | 17.21 | 18.47 | 16.72 | 18.42 | 1,698,013 | +1.29(+7.50%) |
Feb 28, 2020 | 16.34 | 17.20 | 16.09 | 17.13 | 1,561,822 | +0.25(+1.50%) |
Feb 27, 2020 | 17.37 | 17.42 | 15.79 | 16.88 | 2,453,319 | -1.01(-5.66%) |
Feb 26, 2020 | 18.43 | 18.51 | 17.62 | 17.89 | 1,046,262 | -0.54(-2.95%) |
Feb 25, 2020 | 18.79 | 18.89 | 18.22 | 18.44 | 1,384,126 | -0.19(-1.01%) |
Feb 24, 2020 | 18.62 | 18.77 | 18.16 | 18.63 | 1,065,803 | -0.68(-3.55%) |
Feb 21, 2020 | 19.69 | 19.93 | 19.08 | 19.31 | 757,731 | -0.47(-2.37%) |
Feb 20, 2020 | 20.60 | 20.64 | 19.59 | 19.78 | 1,279,234 | -0.92(-4.44%) |
Feb 19, 2020 | 20.22 | 20.83 | 20.08 | 20.70 | 1,217,247 | +0.68(+3.42%) |
Feb 18, 2020 | 20.94 | 21.00 | 19.96 | 20.01 | 844,037 | -1.17(-5.54%) |
Feb 14, 2020 | 21.20 | 21.31 | 20.82 | 21.19 | 573,360 | +0.16(+0.76%) |
Feb 13, 2020 | 21.24 | 21.40 | 20.69 | 21.03 | 663,668 | -0.34(-1.58%) |
Feb 12, 2020 | 21.10 | 21.59 | 21.07 | 21.37 | 1,156,286 | +0.30(+1.43%) |
Feb 11, 2020 | 20.57 | 21.19 | 20.45 | 21.07 | 934,505 | +0.78(+3.84%) |
Feb 10, 2020 | 20.46 | 20.50 | 19.94 | 20.29 | 599,487 | -0.25(-1.23%) |
Feb 07, 2020 | 21.21 | 21.28 | 20.40 | 20.54 | 856,950 | -0.53(-2.54%) |
Feb 06, 2020 | 21.03 | 21.11 | 20.81 | 21.07 | 514,132 | +0.20(+0.94%) |
Feb 05, 2020 | 21.17 | 21.43 | 20.75 | 20.88 | 816,290 | +0.07(+0.32%) |
Feb 04, 2020 | 21.46 | 21.49 | 20.69 | 20.81 | 818,488 | -0.35(-1.64%) |
Feb 03, 2020 | 20.82 | 21.50 | 20.77 | 21.16 | 732,696 | +0.43(+2.08%) |
Jan 31, 2020 | 21.15 | 21.20 | 20.56 | 20.73 | 1,097,591 | -0.57(-2.69%) |
Jan 30, 2020 | 21.01 | 21.31 | 20.55 | 21.30 | 927,808 | +0.11(+0.53%) |
Jan 29, 2020 | 21.12 | 21.66 | 21.08 | 21.19 | 1,303,912 | +0.30(+1.44%) |
Jan 28, 2020 | 20.25 | 20.92 | 20.11 | 20.89 | 521,388 | +0.73(+3.63%) |
Jan 27, 2020 | 20.81 | 20.92 | 19.85 | 20.16 | 1,089,596 | -1.14(-5.37%) |
Jan 24, 2020 | 21.35 | 21.39 | 21.08 | 21.30 | 972,795 | -0.10(-0.48%) |
Jan 23, 2020 | 21.58 | 21.60 | 21.05 | 21.40 | 736,514 | -0.25(-1.17%) |
Jan 22, 2020 | 21.51 | 21.84 | 21.45 | 21.66 | 951,899 | +0.24(+1.14%) |
Jan 21, 2020 | 21.00 | 21.53 | 20.98 | 21.41 | 1,217,756 | +0.22(+1.02%) |
Jan 17, 2020 | 21.13 | 21.26 | 20.89 | 21.20 | 604,693 | +0.06(+0.27%) |
Jan 16, 2020 | 21.31 | 21.37 | 20.88 | 21.14 | 872,576 | -0.08(-0.35%) |
Jan 15, 2020 | 21.30 | 21.36 | 20.95 | 21.22 | 716,729 | -0.14(-0.66%) |
Jan 14, 2020 | 21.38 | 21.55 | 21.17 | 21.36 | 548,581 | -0.12(-0.57%) |
Jan 13, 2020 | 21.45 | 21.65 | 21.15 | 21.48 | 685,138 | +0.09(+0.44%) |
Jan 10, 2020 | 21.11 | 21.50 | 21.05 | 21.38 | 1,059,012 | +0.39(+1.88%) |
Jan 09, 2020 | 20.77 | 21.06 | 20.51 | 20.99 | 1,326,193 | +0.26(+1.27%) |
Jan 08, 2020 | 21.36 | 21.37 | 19.78 | 20.73 | 1,950,041 | -0.71(-3.33%) |
Jan 07, 2020 | 21.69 | 21.80 | 21.31 | 21.44 | 1,117,380 | -0.41(-1.89%) |
Jan 06, 2020 | 21.92 | 22.02 | 21.53 | 21.85 | 857,522 | -0.17(-0.77%) |
Jan 03, 2020 | 21.77 | 22.24 | 21.59 | 22.02 | 644,018 | +0.19(+0.86%) |