Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.74 | 11.87 | 11.40 | 11.84 | 3,834,802 | +0.05(+0.45%) |
Mar 30, 2020 | 11.70 | 11.92 | 11.30 | 11.78 | 2,678,620 | +0.16(+1.38%) |
Mar 27, 2020 | 11.28 | 11.88 | 11.01 | 11.62 | 2,589,962 | -0.10(-0.83%) |
Mar 26, 2020 | 11.02 | 11.82 | 10.83 | 11.72 | 3,565,998 | +0.78(+7.15%) |
Mar 25, 2020 | 10.17 | 11.36 | 9.926 | 10.94 | 2,582,968 | +0.86(+8.56%) |
Mar 24, 2020 | 10.11 | 10.45 | 9.306 | 10.07 | 2,826,976 | +0.54(+5.72%) |
Mar 23, 2020 | 9.326 | 9.673 | 8.387 | 9.530 | 3,450,994 | +0.12(+1.24%) |
Mar 20, 2020 | 9.459 | 10.11 | 8.992 | 9.413 | 6,819,077 | +0.00(+0.00%) |
Mar 19, 2020 | 9.279 | 10.08 | 8.818 | 9.413 | 4,931,915 | +0.02(+0.18%) |
Mar 18, 2020 | 11.32 | 11.66 | 9.189 | 9.396 | 4,530,459 | -2.74(-22.58%) |
Mar 17, 2020 | 10.93 | 12.44 | 10.17 | 12.14 | 5,175,866 | +1.46(+13.68%) |
Mar 16, 2020 | 12.11 | 12.25 | 10.68 | 10.68 | 3,705,684 | -2.83(-20.97%) |
Mar 13, 2020 | 13.05 | 13.63 | 11.94 | 13.51 | 6,242,665 | +1.26(+10.28%) |
Mar 12, 2020 | 12.66 | 13.01 | 11.27 | 12.25 | 4,279,232 | -1.27(-9.41%) |
Mar 11, 2020 | 14.30 | 14.33 | 13.46 | 13.52 | 2,951,626 | -1.17(-7.98%) |
Mar 10, 2020 | 14.70 | 14.72 | 13.87 | 14.70 | 1,768,090 | +0.37(+2.59%) |
Mar 09, 2020 | 15.04 | 15.24 | 14.29 | 14.32 | 2,208,824 | -1.62(-10.16%) |
Mar 06, 2020 | 15.61 | 15.98 | 15.40 | 15.95 | 2,182,643 | -0.10(-0.60%) |
Mar 05, 2020 | 16.10 | 16.20 | 15.75 | 16.04 | 1,942,046 | -0.40(-2.42%) |
Mar 04, 2020 | 15.96 | 16.48 | 15.96 | 16.44 | 2,587,340 | +0.87(+5.56%) |
Mar 03, 2020 | 15.75 | 16.07 | 15.48 | 15.57 | 2,250,262 | -0.19(-1.21%) |
Mar 02, 2020 | 15.08 | 15.76 | 14.94 | 15.76 | 2,725,577 | +0.77(+5.12%) |
Feb 28, 2020 | 15.17 | 15.22 | 14.63 | 15.00 | 4,265,626 | -0.44(-2.88%) |
Feb 27, 2020 | 16.22 | 16.28 | 15.43 | 15.44 | 2,176,514 | -1.03(-6.25%) |
Feb 26, 2020 | 16.79 | 16.88 | 16.47 | 16.47 | 1,361,307 | -0.28(-1.70%) |
Feb 25, 2020 | 17.14 | 17.17 | 16.65 | 16.75 | 2,171,282 | -0.35(-2.05%) |
Feb 24, 2020 | 17.02 | 17.17 | 16.99 | 17.10 | 1,615,494 | -0.21(-1.20%) |
Feb 21, 2020 | 17.23 | 17.34 | 17.20 | 17.31 | 2,557,341 | +0.05(+0.27%) |
Feb 20, 2020 | 17.15 | 17.29 | 17.06 | 17.26 | 3,389,986 | +0.09(+0.54%) |
Feb 19, 2020 | 17.42 | 17.42 | 17.13 | 17.17 | 1,619,193 | -0.24(-1.38%) |
Feb 18, 2020 | 17.56 | 17.56 | 17.34 | 17.41 | 1,961,951 | -0.13(-0.76%) |
Feb 14, 2020 | 17.38 | 17.55 | 17.30 | 17.55 | 1,971,950 | +0.23(+1.31%) |
Feb 13, 2020 | 17.19 | 17.39 | 17.19 | 17.32 | 1,970,027 | +0.09(+0.54%) |
Feb 12, 2020 | 17.21 | 17.31 | 17.13 | 17.23 | 2,157,519 | +0.09(+0.50%) |
Feb 11, 2020 | 17.35 | 17.47 | 17.12 | 17.14 | 2,833,702 | -0.14(-0.80%) |
Feb 10, 2020 | 17.27 | 17.30 | 17.16 | 17.28 | 1,254,498 | +0.09(+0.54%) |
Feb 07, 2020 | 17.21 | 17.24 | 17.08 | 17.19 | 1,882,381 | -0.02(-0.12%) |
Feb 06, 2020 | 17.26 | 17.33 | 17.13 | 17.21 | 1,761,733 | +0.05(+0.29%) |
Feb 05, 2020 | 17.07 | 17.30 | 16.98 | 17.16 | 2,507,197 | +0.24(+1.41%) |
Feb 04, 2020 | 16.82 | 17.04 | 16.72 | 16.92 | 1,797,474 | +0.17(+1.03%) |
Feb 03, 2020 | 16.64 | 16.92 | 16.64 | 16.75 | 2,271,120 | +0.16(+0.94%) |
Jan 31, 2020 | 16.71 | 16.81 | 16.55 | 16.59 | 2,359,017 | -0.18(-1.09%) |
Jan 30, 2020 | 16.54 | 16.78 | 16.51 | 16.77 | 2,304,581 | +0.11(+0.68%) |
Jan 29, 2020 | 16.71 | 16.76 | 16.57 | 16.66 | 1,768,414 | +0.01(+0.06%) |
Jan 28, 2020 | 16.66 | 16.70 | 16.58 | 16.65 | 1,172,552 | +0.02(+0.10%) |
Jan 27, 2020 | 16.46 | 16.88 | 16.43 | 16.63 | 6,076,179 | +0.02(+0.10%) |
Jan 24, 2020 | 16.70 | 16.71 | 16.51 | 16.62 | 1,367,082 | -0.08(-0.50%) |
Jan 23, 2020 | 16.53 | 16.73 | 16.44 | 16.70 | 1,606,753 | +0.16(+0.94%) |
Jan 22, 2020 | 16.74 | 16.80 | 16.47 | 16.54 | 1,170,858 | -0.12(-0.72%) |
Jan 21, 2020 | 16.71 | 16.75 | 16.61 | 16.66 | 1,572,788 | -0.05(-0.30%) |
Jan 17, 2020 | 16.62 | 16.72 | 16.61 | 16.71 | 2,947,412 | +0.10(+0.60%) |
Jan 16, 2020 | 16.50 | 16.66 | 16.46 | 16.61 | 1,653,894 | +0.19(+1.13%) |
Jan 15, 2020 | 16.41 | 16.57 | 16.38 | 16.43 | 1,447,446 | +0.06(+0.34%) |
Jan 14, 2020 | 16.39 | 16.41 | 16.26 | 16.37 | 2,146,808 | -0.03(-0.16%) |
Jan 13, 2020 | 16.24 | 16.44 | 16.21 | 16.40 | 1,839,544 | +0.18(+1.10%) |
Jan 10, 2020 | 16.16 | 16.24 | 16.04 | 16.22 | 2,133,989 | +0.07(+0.45%) |
Jan 09, 2020 | 16.05 | 16.19 | 16.00 | 16.15 | 3,069,247 | +0.09(+0.56%) |
Jan 08, 2020 | 15.81 | 16.07 | 15.70 | 16.06 | 2,794,269 | +0.37(+2.39%) |
Jan 07, 2020 | 15.83 | 15.90 | 15.61 | 15.68 | 3,055,021 | -0.32(-2.03%) |
Jan 06, 2020 | 15.96 | 16.09 | 15.89 | 16.01 | 2,019,880 | -0.01(-0.06%) |
Jan 03, 2020 | 15.83 | 16.05 | 15.78 | 16.02 | 3,058,567 | +0.07(+0.44%) |