Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.01 | 10.52 | 9.710 | 10.43 | 443,500 | +0.39(+3.88%) |
Mar 30, 2020 | 9.330 | 10.11 | 9.220 | 10.04 | 259,703 | +0.74(+7.96%) |
Mar 27, 2020 | 10.36 | 10.61 | 9.240 | 9.300 | 349,700 | -1.42(-13.25%) |
Mar 26, 2020 | 9.680 | 10.81 | 9.680 | 10.72 | 400,767 | +1.13(+11.78%) |
Mar 25, 2020 | 9.640 | 10.07 | 9.330 | 9.590 | 537,992 | -0.03(-0.31%) |
Mar 24, 2020 | 9.120 | 9.680 | 8.700 | 9.620 | 429,082 | +0.85(+9.69%) |
Mar 23, 2020 | 8.920 | 9.040 | 8.059 | 8.770 | 355,758 | +0.11(+1.27%) |
Mar 20, 2020 | 8.900 | 9.240 | 8.460 | 8.660 | 456,400 | -0.19(-2.15%) |
Mar 19, 2020 | 8.410 | 9.230 | 8.300 | 8.850 | 330,945 | +0.52(+6.24%) |
Mar 18, 2020 | 9.360 | 9.730 | 7.480 | 8.330 | 363,427 | -1.56(-15.77%) |
Mar 17, 2020 | 8.760 | 10.01 | 8.110 | 9.890 | 583,177 | +1.27(+14.73%) |
Mar 16, 2020 | 8.610 | 9.180 | 8.250 | 8.620 | 356,314 | -0.54(-5.90%) |
Mar 13, 2020 | 9.320 | 9.320 | 8.355 | 9.160 | 278,400 | +0.25(+2.81%) |
Mar 12, 2020 | 9.750 | 10.05 | 8.860 | 8.910 | 293,412 | -1.23(-12.13%) |
Mar 11, 2020 | 10.65 | 10.96 | 9.920 | 10.14 | 234,725 | -0.72(-6.63%) |
Mar 10, 2020 | 11.37 | 11.78 | 10.21 | 10.86 | 373,165 | -0.30(-2.69%) |
Mar 09, 2020 | 11.27 | 11.60 | 10.75 | 11.16 | 367,915 | -0.51(-4.37%) |
Mar 06, 2020 | 11.09 | 11.72 | 11.09 | 11.67 | 203,400 | +0.36(+3.18%) |
Mar 05, 2020 | 11.22 | 11.42 | 11.08 | 11.31 | 466,819 | -0.07(-0.62%) |
Mar 04, 2020 | 11.55 | 11.60 | 11.16 | 11.38 | 273,401 | +0.01(+0.09%) |
Mar 03, 2020 | 11.75 | 11.99 | 11.31 | 11.37 | 375,244 | -0.38(-3.23%) |
Mar 02, 2020 | 11.49 | 11.78 | 11.38 | 11.75 | 192,415 | +0.26(+2.26%) |
Feb 28, 2020 | 11.46 | 11.70 | 11.17 | 11.49 | 355,000 | +0.09(+0.79%) |
Feb 27, 2020 | 11.61 | 11.96 | 11.35 | 11.40 | 383,876 | -0.38(-3.23%) |
Feb 26, 2020 | 12.27 | 12.34 | 11.74 | 11.78 | 174,107 | -0.43(-3.52%) |
Feb 25, 2020 | 12.47 | 12.57 | 12.04 | 12.21 | 551,163 | -0.38(-3.02%) |
Feb 24, 2020 | 12.11 | 12.64 | 12.08 | 12.59 | 151,732 | +0.12(+0.96%) |
Feb 21, 2020 | 12.65 | 12.74 | 12.25 | 12.47 | 296,400 | -0.19(-1.50%) |
Feb 20, 2020 | 12.73 | 12.84 | 12.56 | 12.66 | 77,414 | -0.04(-0.31%) |
Feb 19, 2020 | 12.38 | 12.77 | 12.35 | 12.70 | 208,610 | +0.32(+2.58%) |
Feb 18, 2020 | 12.64 | 12.68 | 12.29 | 12.38 | 186,305 | -0.35(-2.75%) |
Feb 14, 2020 | 12.81 | 12.83 | 12.59 | 12.73 | 132,100 | -0.08(-0.62%) |
Feb 13, 2020 | 12.95 | 12.99 | 12.62 | 12.81 | 176,670 | -0.17(-1.35%) |
Feb 12, 2020 | 13.03 | 13.22 | 12.66 | 12.98 | 184,964 | -0.03(-0.19%) |
Feb 11, 2020 | 12.73 | 13.13 | 12.71 | 13.01 | 203,302 | +0.31(+2.44%) |
Feb 10, 2020 | 13.14 | 13.19 | 12.61 | 12.70 | 289,948 | -0.50(-3.79%) |
Feb 07, 2020 | 13.95 | 14.19 | 13.10 | 13.20 | 184,400 | -0.83(-5.92%) |
Feb 06, 2020 | 13.75 | 14.41 | 13.70 | 14.03 | 271,420 | +0.28(+2.04%) |
Feb 05, 2020 | 13.90 | 14.02 | 13.70 | 13.75 | 384,458 | -0.05(-0.36%) |
Feb 04, 2020 | 13.93 | 14.02 | 13.72 | 13.80 | 311,005 | +0.06(+0.44%) |
Feb 03, 2020 | 13.81 | 14.06 | 13.69 | 13.74 | 241,464 | -0.03(-0.22%) |
Jan 31, 2020 | 14.07 | 14.14 | 13.65 | 13.77 | 216,000 | -0.34(-2.41%) |
Jan 30, 2020 | 13.96 | 14.12 | 13.78 | 14.11 | 195,184 | +0.02(+0.14%) |
Jan 29, 2020 | 14.02 | 14.30 | 13.94 | 14.09 | 211,514 | +0.07(+0.50%) |
Jan 28, 2020 | 14.18 | 14.20 | 13.94 | 14.02 | 187,952 | -0.15(-1.06%) |
Jan 27, 2020 | 14.25 | 14.43 | 14.17 | 14.17 | 121,870 | -0.30(-2.07%) |
Jan 24, 2020 | 14.79 | 14.85 | 14.38 | 14.47 | 121,900 | -0.28(-1.90%) |
Jan 23, 2020 | 14.79 | 14.87 | 14.64 | 14.75 | 294,285 | -0.10(-0.67%) |
Jan 22, 2020 | 15.45 | 15.50 | 14.83 | 14.85 | 134,716 | -0.56(-3.63%) |
Jan 21, 2020 | 15.43 | 15.56 | 15.39 | 15.41 | 356,724 | -0.07(-0.45%) |
Jan 17, 2020 | 15.49 | 15.57 | 15.41 | 15.48 | 195,900 | +0.08(+0.52%) |
Jan 16, 2020 | 15.06 | 15.42 | 14.99 | 15.40 | 212,247 | +0.52(+3.49%) |
Jan 15, 2020 | 15.09 | 15.27 | 14.78 | 14.88 | 210,915 | -0.17(-1.16%) |
Jan 14, 2020 | 14.63 | 15.11 | 14.54 | 15.05 | 309,048 | +0.32(+2.21%) |
Jan 13, 2020 | 15.03 | 15.09 | 14.49 | 14.73 | 491,806 | -0.25(-1.70%) |
Jan 10, 2020 | 15.00 | 15.24 | 14.93 | 14.98 | 484,500 | -0.07(-0.43%) |
Jan 09, 2020 | 15.34 | 15.44 | 14.97 | 15.05 | 558,628 | -0.29(-1.89%) |
Jan 08, 2020 | 15.10 | 15.71 | 15.07 | 15.34 | 494,527 | -0.03(-0.20%) |
Jan 07, 2020 | 17.10 | 17.24 | 15.02 | 15.37 | 1,421,858 | -1.53(-9.05%) |
Jan 06, 2020 | 16.41 | 17.11 | 16.22 | 16.90 | 664,117 | +0.41(+2.49%) |
Jan 03, 2020 | 15.83 | 16.49 | 15.80 | 16.49 | 342,000 | +0.47(+2.93%) |