Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.03 | 10.92 | 9.701 | 10.58 | 1,006,038 | +0.52(+5.17%) |
Mar 30, 2020 | 10.28 | 10.31 | 9.465 | 10.06 | 852,739 | -0.21(-2.01%) |
Mar 27, 2020 | 9.750 | 10.46 | 9.622 | 10.27 | 753,329 | +0.22(+2.15%) |
Mar 26, 2020 | 9.563 | 10.20 | 9.426 | 10.05 | 655,487 | +0.57(+6.00%) |
Mar 25, 2020 | 9.514 | 9.916 | 8.788 | 9.485 | 1,085,854 | +0.05(+0.52%) |
Mar 24, 2020 | 9.092 | 9.514 | 8.592 | 9.436 | 862,354 | +0.74(+8.46%) |
Mar 23, 2020 | 8.690 | 8.926 | 8.259 | 8.700 | 800,650 | +0.11(+1.26%) |
Mar 20, 2020 | 8.337 | 9.308 | 8.337 | 8.592 | 984,966 | +0.26(+3.18%) |
Mar 19, 2020 | 7.719 | 8.543 | 7.405 | 8.327 | 1,248,902 | +0.52(+6.66%) |
Mar 18, 2020 | 8.926 | 9.436 | 6.974 | 7.808 | 1,099,572 | -1.65(-17.43%) |
Mar 17, 2020 | 10.26 | 10.54 | 8.828 | 9.455 | 1,426,020 | -0.59(-5.86%) |
Mar 16, 2020 | 10.65 | 10.65 | 9.720 | 10.04 | 1,120,432 | -0.77(-7.16%) |
Mar 13, 2020 | 10.59 | 10.85 | 9.647 | 10.82 | 1,284,911 | +0.64(+6.26%) |
Mar 12, 2020 | 9.573 | 11.07 | 9.289 | 10.18 | 1,445,729 | -0.27(-2.63%) |
Mar 11, 2020 | 10.58 | 10.79 | 9.995 | 10.46 | 1,698,666 | -0.44(-4.05%) |
Mar 10, 2020 | 13.12 | 13.16 | 10.78 | 10.90 | 2,038,969 | -1.71(-13.54%) |
Mar 09, 2020 | 14.03 | 14.51 | 11.97 | 12.60 | 1,672,414 | -2.33(-15.63%) |
Mar 06, 2020 | 14.47 | 15.20 | 14.47 | 14.94 | 542,490 | -0.12(-0.78%) |
Mar 05, 2020 | 15.32 | 15.45 | 14.80 | 15.06 | 569,801 | -0.62(-3.94%) |
Mar 04, 2020 | 14.96 | 15.71 | 14.96 | 15.67 | 514,855 | +0.75(+4.99%) |
Mar 03, 2020 | 14.64 | 15.28 | 14.49 | 14.93 | 605,465 | +0.37(+2.56%) |
Mar 02, 2020 | 14.80 | 14.92 | 14.10 | 14.56 | 531,491 | -0.09(-0.60%) |
Feb 28, 2020 | 13.83 | 14.64 | 13.65 | 14.64 | 1,272,065 | +0.64(+4.55%) |
Feb 27, 2020 | 14.30 | 14.54 | 13.75 | 14.01 | 1,461,533 | -0.70(-4.74%) |
Feb 26, 2020 | 15.50 | 15.64 | 14.64 | 14.70 | 847,457 | -0.66(-4.28%) |
Feb 25, 2020 | 16.49 | 16.54 | 15.35 | 15.36 | 756,509 | -1.12(-6.79%) |
Feb 24, 2020 | 17.23 | 17.35 | 16.01 | 16.48 | 652,124 | -1.34(-7.54%) |
Feb 21, 2020 | 17.49 | 18.13 | 17.36 | 17.82 | 811,340 | +0.33(+1.91%) |
Feb 20, 2020 | 19.12 | 19.47 | 16.98 | 17.49 | 900,341 | -0.55(-3.05%) |
Feb 19, 2020 | 17.37 | 18.07 | 17.37 | 18.04 | 418,685 | +0.61(+3.49%) |
Feb 18, 2020 | 17.48 | 17.57 | 17.41 | 17.43 | 176,975 | -0.06(-0.34%) |
Feb 14, 2020 | 17.70 | 17.88 | 17.45 | 17.49 | 257,328 | -0.28(-1.60%) |
Feb 13, 2020 | 17.38 | 17.80 | 17.36 | 17.77 | 168,036 | +0.32(+1.85%) |
Feb 12, 2020 | 17.10 | 17.45 | 17.01 | 17.45 | 409,564 | +0.46(+2.71%) |
Feb 11, 2020 | 17.19 | 17.36 | 16.95 | 16.99 | 205,144 | -0.15(-0.86%) |
Feb 10, 2020 | 17.16 | 17.30 | 17.01 | 17.14 | 277,495 | -0.07(-0.40%) |
Feb 07, 2020 | 17.45 | 17.49 | 17.16 | 17.20 | 232,758 | -0.37(-2.12%) |
Feb 06, 2020 | 17.56 | 17.75 | 17.45 | 17.58 | 209,672 | +0.08(+0.45%) |
Feb 05, 2020 | 17.22 | 17.51 | 16.97 | 17.50 | 487,597 | +0.39(+2.29%) |
Feb 04, 2020 | 17.92 | 17.98 | 17.07 | 17.11 | 433,480 | -0.57(-3.25%) |
Feb 03, 2020 | 17.60 | 17.74 | 17.37 | 17.68 | 423,400 | +0.24(+1.38%) |
Jan 31, 2020 | 17.79 | 18.02 | 17.41 | 17.44 | 291,279 | -0.44(-2.47%) |
Jan 30, 2020 | 17.78 | 18.11 | 17.73 | 17.88 | 215,117 | -0.02(-0.11%) |
Jan 29, 2020 | 18.15 | 18.20 | 17.88 | 17.90 | 256,459 | -0.18(-0.98%) |
Jan 28, 2020 | 17.96 | 18.29 | 17.96 | 18.08 | 424,738 | +0.12(+0.66%) |
Jan 27, 2020 | 17.57 | 18.16 | 17.41 | 17.96 | 191,961 | +0.03(+0.16%) |
Jan 24, 2020 | 18.64 | 18.64 | 17.80 | 17.93 | 319,723 | -0.73(-3.89%) |
Jan 23, 2020 | 18.60 | 18.73 | 18.36 | 18.66 | 379,825 | -0.09(-0.47%) |
Jan 22, 2020 | 18.69 | 18.93 | 18.65 | 18.74 | 202,172 | +0.13(+0.68%) |
Jan 21, 2020 | 18.39 | 18.66 | 18.24 | 18.62 | 311,839 | +0.15(+0.80%) |
Jan 17, 2020 | 18.87 | 18.87 | 18.34 | 18.47 | 198,196 | -0.27(-1.44%) |
Jan 16, 2020 | 18.50 | 18.89 | 18.44 | 18.74 | 313,600 | +0.35(+1.89%) |
Jan 15, 2020 | 18.08 | 18.44 | 18.05 | 18.39 | 229,990 | +0.21(+1.13%) |
Jan 14, 2020 | 17.98 | 18.21 | 17.92 | 18.18 | 243,880 | +0.18(+1.01%) |
Jan 13, 2020 | 17.71 | 18.04 | 17.66 | 18.00 | 434,360 | +0.21(+1.19%) |
Jan 10, 2020 | 18.01 | 18.03 | 17.67 | 17.79 | 276,496 | -0.27(-1.52%) |
Jan 09, 2020 | 18.36 | 18.43 | 17.99 | 18.07 | 435,967 | -0.24(-1.31%) |
Jan 08, 2020 | 18.50 | 18.62 | 18.17 | 18.31 | 425,419 | -0.19(-1.03%) |
Jan 07, 2020 | 18.37 | 18.71 | 18.19 | 18.50 | 348,850 | +0.12(+0.64%) |
Jan 06, 2020 | 18.12 | 18.40 | 17.71 | 18.38 | 602,929 | +0.14(+0.75%) |
Jan 03, 2020 | 18.00 | 18.39 | 17.55 | 18.24 | 663,202 | -0.02(-0.11%) |