Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.86 | 12.63 | 11.57 | 12.49 | 2,327,213 | +0.59(+4.96%) |
Mar 30, 2020 | 11.55 | 11.96 | 11.05 | 11.90 | 2,492,194 | +0.30(+2.59%) |
Mar 27, 2020 | 11.49 | 11.90 | 11.00 | 11.60 | 1,582,400 | -0.49(-4.05%) |
Mar 26, 2020 | 11.28 | 12.24 | 11.21 | 12.09 | 3,153,418 | +0.97(+8.72%) |
Mar 25, 2020 | 11.45 | 11.96 | 10.91 | 11.12 | 2,275,911 | -0.33(-2.88%) |
Mar 24, 2020 | 10.68 | 11.50 | 10.41 | 11.45 | 3,066,666 | +1.27(+12.48%) |
Mar 23, 2020 | 10.27 | 10.92 | 9.830 | 10.18 | 3,771,105 | -0.23(-2.21%) |
Mar 20, 2020 | 10.38 | 10.78 | 9.495 | 10.41 | 6,065,000 | +0.10(+0.97%) |
Mar 19, 2020 | 8.400 | 11.25 | 8.300 | 10.31 | 5,877,148 | +2.04(+24.67%) |
Mar 18, 2020 | 9.500 | 9.600 | 6.655 | 8.270 | 3,825,034 | -1.74(-17.38%) |
Mar 17, 2020 | 10.15 | 10.39 | 9.260 | 10.01 | 4,115,130 | -0.04(-0.40%) |
Mar 16, 2020 | 10.91 | 11.08 | 9.920 | 10.05 | 3,804,434 | -1.76(-14.90%) |
Mar 13, 2020 | 11.88 | 12.47 | 11.24 | 11.81 | 4,462,000 | +0.73(+6.59%) |
Mar 12, 2020 | 11.82 | 11.82 | 10.32 | 11.08 | 4,835,634 | -1.84(-14.24%) |
Mar 11, 2020 | 13.25 | 13.41 | 12.68 | 12.92 | 4,373,172 | -0.91(-6.58%) |
Mar 10, 2020 | 13.19 | 13.86 | 12.55 | 13.83 | 3,141,094 | +1.06(+8.30%) |
Mar 09, 2020 | 14.07 | 14.51 | 12.72 | 12.77 | 2,525,121 | -2.33(-15.43%) |
Mar 06, 2020 | 14.98 | 15.28 | 14.63 | 15.10 | 2,710,300 | -0.37(-2.39%) |
Mar 05, 2020 | 15.85 | 16.25 | 15.33 | 15.47 | 3,834,862 | -0.74(-4.57%) |
Mar 04, 2020 | 16.30 | 16.33 | 15.88 | 16.21 | 2,405,768 | +0.29(+1.82%) |
Mar 03, 2020 | 16.10 | 16.52 | 15.64 | 15.92 | 2,970,797 | -0.08(-0.50%) |
Mar 02, 2020 | 15.78 | 16.05 | 15.43 | 16.00 | 1,938,843 | +0.25(+1.59%) |
Feb 28, 2020 | 15.52 | 16.00 | 15.34 | 15.75 | 3,809,400 | -0.20(-1.25%) |
Feb 27, 2020 | 16.04 | 16.62 | 15.72 | 15.95 | 2,091,887 | -0.37(-2.27%) |
Feb 26, 2020 | 16.42 | 16.65 | 16.08 | 16.32 | 1,739,885 | -0.05(-0.31%) |
Feb 25, 2020 | 17.09 | 17.10 | 16.25 | 16.37 | 3,575,933 | -0.53(-3.14%) |
Feb 24, 2020 | 17.34 | 17.34 | 16.72 | 16.90 | 2,888,323 | -0.94(-5.27%) |
Feb 21, 2020 | 17.60 | 17.92 | 17.52 | 17.84 | 1,611,800 | +0.17(+0.96%) |
Feb 20, 2020 | 18.00 | 18.21 | 17.29 | 17.67 | 2,646,293 | -0.29(-1.61%) |
Feb 19, 2020 | 17.71 | 18.07 | 17.53 | 17.96 | 2,094,274 | +0.35(+1.99%) |
Feb 18, 2020 | 17.78 | 17.78 | 17.32 | 17.61 | 3,816,611 | -0.20(-1.12%) |
Feb 14, 2020 | 17.61 | 17.91 | 17.45 | 17.81 | 2,016,500 | +0.14(+0.79%) |
Feb 13, 2020 | 17.69 | 18.00 | 17.57 | 17.67 | 1,805,670 | -0.12(-0.67%) |
Feb 12, 2020 | 17.55 | 17.91 | 17.51 | 17.79 | 6,584,333 | +0.39(+2.24%) |
Feb 11, 2020 | 17.15 | 17.73 | 17.06 | 17.40 | 1,676,337 | +0.36(+2.11%) |
Feb 10, 2020 | 17.38 | 17.51 | 16.99 | 17.04 | 4,440,945 | -0.48(-2.74%) |
Feb 07, 2020 | 18.10 | 18.25 | 16.99 | 17.52 | 9,179,600 | -1.72(-8.94%) |
Feb 06, 2020 | 19.21 | 19.32 | 18.95 | 19.24 | 3,067,506 | +0.14(+0.73%) |
Feb 05, 2020 | 18.95 | 19.20 | 18.66 | 19.10 | 2,926,014 | +0.35(+1.87%) |
Feb 04, 2020 | 18.91 | 19.20 | 18.61 | 18.75 | 2,176,244 | +0.15(+0.81%) |
Feb 03, 2020 | 18.60 | 18.79 | 18.42 | 18.60 | 1,334,526 | +0.13(+0.70%) |
Jan 31, 2020 | 18.44 | 18.63 | 18.30 | 18.47 | 2,017,900 | -0.08(-0.43%) |
Jan 30, 2020 | 18.50 | 18.70 | 18.10 | 18.55 | 2,184,409 | -0.23(-1.22%) |
Jan 29, 2020 | 18.60 | 18.94 | 18.46 | 18.78 | 2,703,879 | +0.28(+1.51%) |
Jan 28, 2020 | 18.29 | 18.74 | 18.21 | 18.50 | 3,388,133 | +0.26(+1.43%) |
Jan 27, 2020 | 18.36 | 18.59 | 18.21 | 18.24 | 3,357,718 | -0.46(-2.46%) |
Jan 24, 2020 | 18.83 | 18.88 | 18.52 | 18.70 | 1,366,400 | -0.07(-0.37%) |
Jan 23, 2020 | 18.90 | 18.92 | 18.69 | 18.77 | 1,929,943 | -0.17(-0.90%) |
Jan 22, 2020 | 19.17 | 19.31 | 18.94 | 18.94 | 2,182,381 | -0.19(-0.99%) |
Jan 21, 2020 | 19.13 | 19.39 | 18.92 | 19.13 | 2,089,427 | -0.07(-0.36%) |
Jan 17, 2020 | 19.01 | 19.35 | 18.86 | 19.20 | 3,352,300 | +0.25(+1.32%) |
Jan 16, 2020 | 18.59 | 19.20 | 18.53 | 18.95 | 4,112,615 | +0.48(+2.60%) |
Jan 15, 2020 | 17.75 | 18.64 | 17.70 | 18.47 | 4,173,608 | +0.73(+4.11%) |
Jan 14, 2020 | 18.16 | 18.30 | 17.74 | 17.74 | 3,645,249 | -0.44(-2.42%) |
Jan 13, 2020 | 18.27 | 18.45 | 18.06 | 18.18 | 1,775,714 | -0.02(-0.11%) |
Jan 10, 2020 | 18.23 | 18.46 | 18.09 | 18.20 | 2,216,300 | +0.06(+0.33%) |
Jan 09, 2020 | 18.80 | 18.92 | 18.12 | 18.14 | 3,515,472 | -0.53(-2.84%) |
Jan 08, 2020 | 18.67 | 19.13 | 18.55 | 18.67 | 5,671,233 | -0.21(-1.11%) |
Jan 07, 2020 | 18.66 | 19.11 | 18.60 | 18.88 | 6,964,163 | +0.39(+2.11%) |
Jan 06, 2020 | 18.32 | 18.59 | 18.28 | 18.49 | 6,754,916 | +0.09(+0.49%) |
Jan 03, 2020 | 18.24 | 18.49 | 18.21 | 18.40 | 3,353,300 | -0.05(-0.27%) |