Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.75 | 12.88 | 11.69 | 12.23 | 513,265 | -0.45(-3.55%) |
Mar 30, 2020 | 11.99 | 12.81 | 11.66 | 12.68 | 513,686 | +0.76(+6.38%) |
Mar 27, 2020 | 13.02 | 13.02 | 11.91 | 11.92 | 619,300 | -1.39(-10.44%) |
Mar 26, 2020 | 12.90 | 13.79 | 12.81 | 13.31 | 545,153 | +0.54(+4.23%) |
Mar 25, 2020 | 12.32 | 13.13 | 11.91 | 12.77 | 717,622 | +0.45(+3.65%) |
Mar 24, 2020 | 12.76 | 12.80 | 11.82 | 12.32 | 760,584 | +0.33(+2.75%) |
Mar 23, 2020 | 11.85 | 12.70 | 11.50 | 11.99 | 592,929 | -0.08(-0.66%) |
Mar 20, 2020 | 12.63 | 12.73 | 11.54 | 12.07 | 876,400 | -0.41(-3.29%) |
Mar 19, 2020 | 11.15 | 12.70 | 10.90 | 12.48 | 998,442 | +1.37(+12.33%) |
Mar 18, 2020 | 11.00 | 12.18 | 10.52 | 11.11 | 969,026 | -0.47(-4.06%) |
Mar 17, 2020 | 10.20 | 11.73 | 9.560 | 11.58 | 1,319,175 | +2.14(+22.67%) |
Mar 16, 2020 | 9.740 | 10.22 | 9.180 | 9.440 | 1,240,307 | -2.02(-17.63%) |
Mar 13, 2020 | 11.76 | 12.04 | 10.00 | 11.46 | 1,069,500 | +0.46(+4.18%) |
Mar 12, 2020 | 11.51 | 11.81 | 10.44 | 11.00 | 1,272,300 | -1.76(-13.79%) |
Mar 11, 2020 | 13.18 | 13.54 | 12.56 | 12.76 | 1,032,668 | -1.01(-7.33%) |
Mar 10, 2020 | 13.08 | 13.80 | 12.46 | 13.77 | 1,119,231 | +1.26(+10.07%) |
Mar 09, 2020 | 12.78 | 13.50 | 12.19 | 12.51 | 1,124,485 | -2.01(-13.84%) |
Mar 06, 2020 | 15.25 | 15.84 | 14.29 | 14.52 | 1,089,500 | -0.78(-5.10%) |
Mar 05, 2020 | 14.31 | 15.37 | 13.59 | 15.30 | 1,579,724 | +0.46(+3.10%) |
Mar 04, 2020 | 13.94 | 14.99 | 13.61 | 14.84 | 893,113 | +1.36(+10.09%) |
Mar 03, 2020 | 13.55 | 14.49 | 13.26 | 13.48 | 1,034,201 | +0.08(+0.60%) |
Mar 02, 2020 | 13.50 | 13.59 | 12.84 | 13.40 | 927,617 | +0.05(+0.37%) |
Feb 28, 2020 | 11.10 | 13.45 | 11.10 | 13.35 | 1,258,800 | +1.74(+14.99%) |
Feb 27, 2020 | 12.00 | 12.39 | 11.16 | 11.61 | 927,740 | -0.69(-5.57%) |
Feb 26, 2020 | 12.27 | 12.80 | 12.13 | 12.29 | 575,510 | +0.18(+1.44%) |
Feb 25, 2020 | 12.75 | 13.06 | 11.82 | 12.12 | 931,414 | -0.46(-3.66%) |
Feb 24, 2020 | 13.00 | 13.00 | 12.30 | 12.58 | 772,827 | -0.81(-6.05%) |
Feb 21, 2020 | 14.04 | 14.14 | 13.24 | 13.39 | 580,600 | -0.69(-4.90%) |
Feb 20, 2020 | 13.95 | 14.33 | 13.56 | 14.08 | 462,055 | +0.07(+0.50%) |
Feb 19, 2020 | 13.49 | 14.10 | 13.39 | 14.01 | 642,565 | +0.56(+4.16%) |
Feb 18, 2020 | 14.10 | 14.10 | 13.17 | 13.45 | 822,879 | -0.41(-2.96%) |
Feb 14, 2020 | 14.94 | 14.94 | 13.81 | 13.86 | 982,500 | -1.65(-10.64%) |
Feb 13, 2020 | 15.60 | 15.79 | 15.07 | 15.51 | 532,896 | -0.07(-0.45%) |
Feb 12, 2020 | 15.24 | 15.69 | 15.02 | 15.58 | 463,658 | +0.53(+3.52%) |
Feb 11, 2020 | 15.27 | 15.44 | 14.59 | 15.05 | 589,787 | +0.15(+1.01%) |
Feb 10, 2020 | 13.65 | 14.93 | 13.62 | 14.90 | 594,858 | +1.28(+9.40%) |
Feb 07, 2020 | 14.10 | 14.15 | 13.52 | 13.62 | 439,200 | -0.52(-3.68%) |
Feb 06, 2020 | 14.74 | 14.85 | 14.07 | 14.14 | 583,380 | -0.46(-3.15%) |
Feb 05, 2020 | 14.00 | 14.75 | 13.97 | 14.60 | 776,635 | +0.86(+6.26%) |
Feb 04, 2020 | 12.72 | 13.76 | 12.65 | 13.74 | 1,027,101 | +1.47(+11.98%) |
Feb 03, 2020 | 12.00 | 12.27 | 11.89 | 12.27 | 649,330 | +0.36(+3.02%) |
Jan 31, 2020 | 12.46 | 12.48 | 11.87 | 11.91 | 791,300 | -0.66(-5.25%) |
Jan 30, 2020 | 13.00 | 13.05 | 12.46 | 12.57 | 686,916 | -0.50(-3.83%) |
Jan 29, 2020 | 13.47 | 13.69 | 13.03 | 13.07 | 511,168 | -0.38(-2.83%) |
Jan 28, 2020 | 13.54 | 13.76 | 13.16 | 13.45 | 582,618 | +0.00(+0.00%) |
Jan 27, 2020 | 13.43 | 13.76 | 13.12 | 13.45 | 560,658 | -0.35(-2.54%) |
Jan 24, 2020 | 14.24 | 14.29 | 13.68 | 13.80 | 583,200 | -0.31(-2.20%) |
Jan 23, 2020 | 14.57 | 14.63 | 13.95 | 14.11 | 575,597 | -0.53(-3.62%) |
Jan 22, 2020 | 14.37 | 14.89 | 14.31 | 14.64 | 548,996 | +0.27(+1.88%) |
Jan 21, 2020 | 14.55 | 14.92 | 14.30 | 14.37 | 522,543 | -0.26(-1.78%) |
Jan 17, 2020 | 15.30 | 15.38 | 14.61 | 14.63 | 687,000 | -0.53(-3.50%) |
Jan 16, 2020 | 15.02 | 15.46 | 14.88 | 15.16 | 645,054 | +0.33(+2.23%) |
Jan 15, 2020 | 14.57 | 15.21 | 14.45 | 14.83 | 814,188 | +0.31(+2.13%) |
Jan 14, 2020 | 13.89 | 14.54 | 13.46 | 14.52 | 769,669 | +0.65(+4.69%) |
Jan 13, 2020 | 14.97 | 15.10 | 13.81 | 13.87 | 854,370 | -1.18(-7.84%) |
Jan 10, 2020 | 15.33 | 15.74 | 15.02 | 15.05 | 461,800 | -0.27(-1.76%) |
Jan 09, 2020 | 15.54 | 15.77 | 15.00 | 15.32 | 749,920 | +0.11(+0.72%) |
Jan 08, 2020 | 14.60 | 15.28 | 14.47 | 15.21 | 553,546 | +0.73(+5.04%) |
Jan 07, 2020 | 14.60 | 14.70 | 14.24 | 14.48 | 364,279 | -0.02(-0.14%) |
Jan 06, 2020 | 14.19 | 14.56 | 14.10 | 14.50 | 471,907 | -0.12(-0.79%) |
Jan 03, 2020 | 14.30 | 14.82 | 14.11 | 14.62 | 511,000 | +0.04(+0.24%) |