Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.28 | 14.47 | 13.52 | 13.84 | 1,023,034 | -0.56(-3.89%) |
Mar 30, 2020 | 14.37 | 14.50 | 13.59 | 14.40 | 953,788 | -0.07(-0.48%) |
Mar 27, 2020 | 13.92 | 14.69 | 13.54 | 14.47 | 1,073,500 | -0.09(-0.62%) |
Mar 26, 2020 | 13.29 | 14.87 | 13.28 | 14.56 | 1,578,289 | +1.52(+11.66%) |
Mar 25, 2020 | 12.41 | 13.79 | 11.80 | 13.04 | 2,166,740 | +0.74(+6.02%) |
Mar 24, 2020 | 11.00 | 12.37 | 11.00 | 12.30 | 1,932,215 | +1.75(+16.59%) |
Mar 23, 2020 | 10.17 | 10.65 | 9.590 | 10.55 | 1,461,288 | +0.35(+3.43%) |
Mar 20, 2020 | 11.02 | 11.15 | 10.02 | 10.20 | 1,873,400 | -0.75(-6.85%) |
Mar 19, 2020 | 11.17 | 11.35 | 10.15 | 10.95 | 2,024,506 | -0.37(-3.27%) |
Mar 18, 2020 | 10.71 | 11.50 | 10.60 | 11.32 | 1,916,991 | -0.17(-1.48%) |
Mar 17, 2020 | 11.51 | 11.89 | 10.24 | 11.49 | 2,221,713 | +0.44(+3.98%) |
Mar 16, 2020 | 11.71 | 11.89 | 5.000 | 11.05 | 2,566,185 | -2.10(-15.97%) |
Mar 13, 2020 | 13.51 | 13.88 | 11.00 | 13.15 | 2,692,100 | +0.71(+5.71%) |
Mar 12, 2020 | 14.56 | 14.75 | 12.41 | 12.44 | 2,559,564 | -3.18(-20.36%) |
Mar 11, 2020 | 15.84 | 16.20 | 15.14 | 15.62 | 1,406,535 | -0.25(-1.58%) |
Mar 10, 2020 | 15.99 | 16.01 | 15.28 | 15.87 | 1,086,805 | +0.57(+3.73%) |
Mar 09, 2020 | 15.00 | 15.43 | 14.46 | 15.30 | 1,440,061 | -0.43(-2.73%) |
Mar 06, 2020 | 15.50 | 15.91 | 15.21 | 15.73 | 868,500 | -0.37(-2.30%) |
Mar 05, 2020 | 16.33 | 16.50 | 15.79 | 16.10 | 742,588 | -0.61(-3.65%) |
Mar 04, 2020 | 16.39 | 16.77 | 16.10 | 16.71 | 838,891 | +0.56(+3.47%) |
Mar 03, 2020 | 16.33 | 17.13 | 15.90 | 16.15 | 1,168,450 | -0.05(-0.34%) |
Mar 02, 2020 | 16.57 | 16.59 | 15.61 | 16.20 | 1,178,222 | -0.06(-0.34%) |
Feb 28, 2020 | 15.05 | 16.40 | 15.00 | 16.26 | 1,597,200 | +0.51(+3.24%) |
Feb 27, 2020 | 15.55 | 16.44 | 15.21 | 15.75 | 1,539,176 | -0.44(-2.72%) |
Feb 26, 2020 | 15.61 | 16.47 | 15.47 | 16.19 | 2,543,452 | +1.19(+7.93%) |
Feb 25, 2020 | 17.46 | 18.32 | 14.74 | 15.00 | 5,672,699 | -4.31(-22.32%) |
Feb 24, 2020 | 19.39 | 19.59 | 19.02 | 19.31 | 1,387,340 | -0.94(-4.64%) |
Feb 21, 2020 | 20.78 | 20.86 | 20.21 | 20.25 | 727,800 | -0.63(-3.02%) |
Feb 20, 2020 | 20.73 | 21.00 | 20.44 | 20.88 | 646,522 | +0.07(+0.34%) |
Feb 19, 2020 | 20.40 | 21.29 | 20.27 | 20.81 | 1,228,134 | +0.44(+2.16%) |
Feb 18, 2020 | 20.52 | 20.63 | 20.10 | 20.37 | 798,001 | -0.05(-0.24%) |
Feb 14, 2020 | 20.75 | 20.75 | 19.90 | 20.42 | 619,500 | -0.29(-1.40%) |
Feb 13, 2020 | 20.28 | 21.03 | 20.25 | 20.71 | 903,210 | +0.35(+1.72%) |
Feb 12, 2020 | 20.15 | 20.44 | 19.92 | 20.36 | 565,889 | +0.33(+1.65%) |
Feb 11, 2020 | 19.80 | 20.04 | 19.61 | 20.03 | 514,832 | +0.31(+1.57%) |
Feb 10, 2020 | 19.27 | 19.72 | 19.10 | 19.72 | 397,450 | +0.34(+1.75%) |
Feb 07, 2020 | 19.58 | 19.80 | 18.77 | 19.38 | 818,900 | -0.25(-1.27%) |
Feb 06, 2020 | 19.08 | 19.64 | 19.07 | 19.63 | 719,564 | +0.55(+2.88%) |
Feb 05, 2020 | 18.98 | 19.08 | 18.68 | 19.08 | 685,854 | +0.25(+1.33%) |
Feb 04, 2020 | 18.34 | 18.89 | 18.29 | 18.83 | 591,431 | +0.69(+3.80%) |
Feb 03, 2020 | 18.35 | 18.52 | 18.08 | 18.14 | 535,802 | -0.20(-1.09%) |
Jan 31, 2020 | 18.73 | 18.74 | 18.27 | 18.34 | 602,900 | -0.46(-2.45%) |
Jan 30, 2020 | 18.64 | 18.83 | 18.40 | 18.80 | 504,365 | +0.00(+0.00%) |
Jan 29, 2020 | 19.17 | 19.20 | 18.71 | 18.80 | 631,045 | -0.20(-1.03%) |
Jan 28, 2020 | 18.92 | 19.15 | 18.66 | 19.00 | 492,262 | +0.19(+0.98%) |
Jan 27, 2020 | 18.44 | 19.07 | 18.33 | 18.81 | 1,785,537 | -0.02(-0.11%) |
Jan 24, 2020 | 19.01 | 19.16 | 18.66 | 18.83 | 754,900 | -0.14(-0.74%) |
Jan 23, 2020 | 18.83 | 19.10 | 18.71 | 18.97 | 763,194 | +0.06(+0.32%) |
Jan 22, 2020 | 18.78 | 19.04 | 18.78 | 18.91 | 814,997 | +0.11(+0.59%) |
Jan 21, 2020 | 19.72 | 19.85 | 18.26 | 18.80 | 1,456,997 | -0.94(-4.76%) |
Jan 17, 2020 | 19.62 | 19.93 | 19.42 | 19.74 | 974,200 | +0.24(+1.23%) |
Jan 16, 2020 | 19.53 | 19.77 | 19.40 | 19.50 | 800,943 | +0.27(+1.40%) |
Jan 15, 2020 | 19.54 | 19.69 | 19.19 | 19.23 | 718,555 | -0.41(-2.09%) |
Jan 14, 2020 | 19.71 | 19.76 | 19.23 | 19.64 | 1,480,973 | -0.08(-0.41%) |
Jan 13, 2020 | 19.71 | 20.05 | 19.67 | 19.72 | 877,786 | +0.00(+0.00%) |
Jan 10, 2020 | 20.04 | 20.15 | 19.65 | 19.72 | 887,500 | -0.36(-1.79%) |
Jan 09, 2020 | 19.92 | 20.18 | 19.57 | 20.08 | 809,402 | +0.18(+0.93%) |
Jan 08, 2020 | 20.35 | 20.83 | 19.79 | 19.89 | 1,572,852 | -0.37(-1.80%) |
Jan 07, 2020 | 20.20 | 20.58 | 19.93 | 20.26 | 1,375,717 | +0.06(+0.30%) |
Jan 06, 2020 | 21.30 | 21.39 | 20.02 | 20.20 | 2,692,873 | -0.22(-1.08%) |
Jan 03, 2020 | 18.99 | 20.45 | 18.81 | 20.42 | 2,756,800 | +2.00(+10.86%) |