Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.230 | 9.380 | 8.720 | 8.900 | 92,524 | -0.29(-3.16%) |
Mar 30, 2020 | 9.380 | 9.380 | 8.830 | 9.190 | 83,609 | -0.11(-1.18%) |
Mar 27, 2020 | 9.680 | 9.680 | 9.190 | 9.300 | 91,300 | -0.71(-7.09%) |
Mar 26, 2020 | 9.730 | 10.63 | 9.520 | 10.01 | 119,405 | +0.39(+4.05%) |
Mar 25, 2020 | 9.580 | 10.23 | 9.270 | 9.620 | 95,313 | +0.12(+1.26%) |
Mar 24, 2020 | 9.160 | 9.770 | 8.790 | 9.500 | 185,276 | +0.75(+8.57%) |
Mar 23, 2020 | 9.050 | 9.456 | 8.320 | 8.750 | 199,983 | -0.07(-0.79%) |
Mar 20, 2020 | 10.62 | 10.79 | 8.820 | 8.820 | 591,100 | -1.84(-17.26%) |
Mar 19, 2020 | 9.560 | 11.38 | 9.500 | 10.66 | 312,629 | +1.04(+10.81%) |
Mar 18, 2020 | 13.40 | 14.34 | 7.950 | 9.620 | 301,278 | -4.76(-33.10%) |
Mar 17, 2020 | 13.99 | 15.00 | 13.50 | 14.38 | 267,141 | +0.45(+3.23%) |
Mar 16, 2020 | 16.00 | 16.00 | 13.82 | 13.93 | 228,651 | -1.86(-11.78%) |
Mar 13, 2020 | 15.05 | 17.05 | 14.75 | 15.79 | 301,100 | +3.58(+29.32%) |
Mar 12, 2020 | 13.23 | 13.31 | 12.14 | 12.21 | 96,019 | -1.79(-12.79%) |
Mar 11, 2020 | 14.68 | 14.68 | 13.80 | 14.00 | 190,235 | -0.98(-6.54%) |
Mar 10, 2020 | 15.48 | 15.48 | 14.62 | 14.98 | 79,600 | -0.22(-1.45%) |
Mar 09, 2020 | 16.35 | 16.43 | 15.06 | 15.20 | 98,716 | -2.06(-11.94%) |
Mar 06, 2020 | 17.23 | 17.65 | 16.89 | 17.26 | 206,600 | -0.40(-2.27%) |
Mar 05, 2020 | 18.46 | 18.56 | 17.57 | 17.66 | 74,490 | -1.07(-5.71%) |
Mar 04, 2020 | 18.69 | 18.82 | 18.30 | 18.73 | 136,711 | +0.09(+0.48%) |
Mar 03, 2020 | 19.18 | 19.38 | 18.50 | 18.64 | 89,546 | -0.57(-2.97%) |
Mar 02, 2020 | 19.70 | 19.70 | 18.98 | 19.21 | 65,946 | -0.48(-2.44%) |
Feb 28, 2020 | 19.80 | 20.33 | 19.42 | 19.69 | 106,229 | -0.45(-2.23%) |
Feb 27, 2020 | 20.93 | 20.93 | 20.05 | 20.14 | 163,467 | -1.05(-4.94%) |
Feb 26, 2020 | 21.55 | 21.78 | 21.11 | 21.18 | 64,838 | -0.36(-1.66%) |
Feb 25, 2020 | 22.05 | 22.05 | 21.49 | 21.54 | 60,478 | -0.51(-2.30%) |
Feb 24, 2020 | 21.81 | 22.17 | 21.52 | 22.05 | 80,919 | -0.35(-1.58%) |
Feb 21, 2020 | 22.78 | 22.99 | 22.15 | 22.40 | 78,116 | -0.31(-1.38%) |
Feb 20, 2020 | 22.90 | 23.33 | 22.60 | 22.72 | 93,119 | -0.18(-0.78%) |
Feb 19, 2020 | 23.50 | 23.50 | 22.89 | 22.90 | 97,753 | -0.68(-2.87%) |
Feb 18, 2020 | 23.62 | 23.92 | 23.16 | 23.57 | 104,219 | +0.03(+0.13%) |
Feb 14, 2020 | 23.90 | 23.98 | 23.32 | 23.54 | 94,281 | -0.30(-1.25%) |
Feb 13, 2020 | 23.94 | 24.45 | 23.70 | 23.84 | 98,148 | -0.12(-0.50%) |
Feb 12, 2020 | 24.44 | 24.68 | 23.93 | 23.96 | 116,349 | -0.40(-1.64%) |
Feb 11, 2020 | 24.16 | 24.57 | 24.01 | 24.36 | 84,676 | +0.24(+0.99%) |
Feb 10, 2020 | 23.87 | 24.35 | 23.82 | 24.12 | 120,099 | +0.32(+1.34%) |
Feb 07, 2020 | 24.17 | 24.17 | 23.57 | 23.80 | 83,236 | -0.41(-1.69%) |
Feb 06, 2020 | 23.96 | 24.55 | 23.70 | 24.21 | 122,725 | +0.45(+1.91%) |
Feb 05, 2020 | 23.69 | 23.96 | 23.22 | 23.76 | 147,272 | +0.23(+1.00%) |
Feb 04, 2020 | 23.65 | 24.16 | 23.32 | 23.52 | 139,230 | +0.06(+0.25%) |
Feb 03, 2020 | 23.32 | 23.64 | 23.08 | 23.46 | 113,441 | +0.27(+1.16%) |
Jan 31, 2020 | 23.34 | 23.41 | 23.02 | 23.20 | 145,488 | -0.18(-0.77%) |
Jan 30, 2020 | 23.10 | 23.52 | 23.08 | 23.38 | 99,274 | +0.15(+0.64%) |
Jan 29, 2020 | 23.28 | 23.52 | 23.21 | 23.23 | 104,049 | -0.02(-0.09%) |
Jan 28, 2020 | 23.07 | 23.58 | 23.07 | 23.25 | 99,774 | +0.22(+0.95%) |
Jan 27, 2020 | 22.36 | 23.16 | 22.10 | 23.03 | 120,107 | +0.28(+1.23%) |
Jan 24, 2020 | 22.67 | 23.08 | 22.51 | 22.75 | 231,336 | +0.08(+0.35%) |
Jan 23, 2020 | 22.01 | 22.72 | 21.85 | 22.67 | 68,601 | +0.59(+2.66%) |
Jan 22, 2020 | 22.14 | 22.38 | 21.98 | 22.08 | 62,614 | -0.12(-0.54%) |
Jan 21, 2020 | 22.24 | 22.54 | 21.97 | 22.20 | 81,126 | -0.14(-0.62%) |
Jan 17, 2020 | 22.70 | 22.70 | 22.13 | 22.34 | 66,971 | -0.22(-0.97%) |
Jan 16, 2020 | 21.90 | 22.67 | 21.74 | 22.56 | 88,838 | +0.85(+3.90%) |
Jan 15, 2020 | 22.67 | 22.98 | 21.70 | 21.71 | 115,025 | -1.07(-4.68%) |
Jan 14, 2020 | 22.40 | 23.01 | 22.37 | 22.78 | 94,372 | +0.22(+0.97%) |
Jan 13, 2020 | 22.16 | 22.78 | 21.61 | 22.56 | 63,835 | +0.36(+1.61%) |
Jan 10, 2020 | 21.94 | 22.32 | 21.75 | 22.20 | 79,220 | +0.23(+1.04%) |
Jan 09, 2020 | 22.25 | 22.38 | 21.91 | 21.97 | 71,202 | -0.33(-1.47%) |
Jan 08, 2020 | 22.39 | 22.72 | 22.27 | 22.30 | 79,645 | +0.01(+0.07%) |
Jan 07, 2020 | 22.56 | 22.72 | 22.26 | 22.28 | 66,490 | -0.35(-1.56%) |
Jan 06, 2020 | 22.41 | 23.06 | 22.37 | 22.64 | 117,202 | +0.01(+0.07%) |
Jan 03, 2020 | 22.45 | 22.69 | 22.18 | 22.62 | 87,052 | +0.06(+0.29%) |