Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.34 | 12.47 | 11.18 | 11.74 | 1,974,668 | -0.63(-5.13%) |
Mar 30, 2020 | 12.26 | 12.45 | 11.72 | 12.37 | 1,128,363 | +0.19(+1.56%) |
Mar 27, 2020 | 11.71 | 12.62 | 11.63 | 12.18 | 1,194,564 | -0.06(-0.51%) |
Mar 26, 2020 | 12.23 | 12.86 | 11.38 | 12.24 | 1,674,580 | +0.27(+2.28%) |
Mar 25, 2020 | 11.70 | 13.11 | 11.62 | 11.97 | 1,590,998 | +0.33(+2.82%) |
Mar 24, 2020 | 11.49 | 12.48 | 10.53 | 11.64 | 2,131,271 | +1.00(+9.39%) |
Mar 23, 2020 | 9.978 | 11.01 | 9.057 | 10.64 | 1,752,469 | +0.84(+8.52%) |
Mar 20, 2020 | 10.03 | 11.23 | 9.658 | 9.807 | 2,804,736 | +0.16(+1.70%) |
Mar 19, 2020 | 6.262 | 10.17 | 5.989 | 9.643 | 2,977,792 | +3.40(+54.37%) |
Mar 18, 2020 | 7.183 | 7.464 | 5.590 | 6.246 | 2,276,444 | -1.37(-17.95%) |
Mar 17, 2020 | 8.097 | 8.643 | 7.511 | 7.613 | 2,306,654 | -0.21(-2.69%) |
Mar 16, 2020 | 10.17 | 10.53 | 7.769 | 7.823 | 2,286,120 | -3.46(-30.66%) |
Mar 13, 2020 | 11.52 | 11.63 | 9.690 | 11.28 | 2,276,294 | +0.73(+6.96%) |
Mar 12, 2020 | 12.34 | 12.34 | 10.41 | 10.55 | 2,533,331 | -2.72(-20.48%) |
Mar 11, 2020 | 15.05 | 15.37 | 13.07 | 13.27 | 2,015,863 | -2.10(-13.67%) |
Mar 10, 2020 | 15.16 | 15.39 | 13.52 | 15.37 | 2,364,685 | +0.48(+3.25%) |
Mar 09, 2020 | 16.96 | 16.96 | 14.83 | 14.88 | 1,540,448 | -2.67(-15.21%) |
Mar 06, 2020 | 17.60 | 17.68 | 16.93 | 17.55 | 1,636,427 | -0.31(-1.75%) |
Mar 05, 2020 | 17.58 | 17.93 | 17.42 | 17.86 | 1,008,985 | +0.09(+0.48%) |
Mar 04, 2020 | 17.24 | 17.86 | 17.22 | 17.78 | 726,028 | +0.76(+4.45%) |
Mar 03, 2020 | 16.57 | 17.31 | 16.40 | 17.02 | 1,306,312 | +0.45(+2.73%) |
Mar 02, 2020 | 16.34 | 16.69 | 16.02 | 16.57 | 1,995,422 | +0.27(+1.68%) |
Feb 28, 2020 | 16.48 | 16.76 | 15.98 | 16.30 | 1,840,836 | -0.73(-4.31%) |
Feb 27, 2020 | 17.60 | 17.86 | 17.03 | 17.03 | 907,600 | -0.78(-4.38%) |
Feb 26, 2020 | 17.89 | 18.17 | 17.75 | 17.81 | 670,226 | -0.09(-0.48%) |
Feb 25, 2020 | 18.21 | 18.29 | 17.81 | 17.90 | 1,155,866 | -0.30(-1.63%) |
Feb 24, 2020 | 18.04 | 18.46 | 17.96 | 18.19 | 821,457 | +0.02(+0.13%) |
Feb 21, 2020 | 18.33 | 18.35 | 17.62 | 18.17 | 2,936,270 | +0.07(+0.39%) |
Feb 20, 2020 | 17.78 | 18.16 | 17.78 | 18.10 | 862,324 | +0.33(+1.85%) |
Feb 19, 2020 | 17.97 | 18.03 | 17.69 | 17.77 | 787,740 | -0.23(-1.30%) |
Feb 18, 2020 | 18.22 | 18.23 | 17.87 | 18.00 | 768,503 | -0.13(-0.73%) |
Feb 14, 2020 | 17.89 | 18.19 | 17.89 | 18.14 | 818,661 | +0.33(+1.84%) |
Feb 13, 2020 | 17.84 | 17.96 | 17.65 | 17.81 | 1,147,395 | +0.01(+0.04%) |
Feb 12, 2020 | 17.83 | 17.84 | 17.54 | 17.80 | 2,167,568 | -0.02(-0.13%) |
Feb 11, 2020 | 17.91 | 18.02 | 17.78 | 17.83 | 1,267,310 | -0.06(-0.35%) |
Feb 10, 2020 | 17.72 | 17.98 | 17.69 | 17.89 | 851,879 | +0.16(+0.92%) |
Feb 07, 2020 | 17.75 | 17.93 | 17.67 | 17.72 | 1,161,905 | +0.02(+0.13%) |
Feb 06, 2020 | 17.62 | 17.84 | 17.51 | 17.70 | 1,042,501 | +0.17(+0.98%) |
Feb 05, 2020 | 17.49 | 17.66 | 17.42 | 17.53 | 1,296,588 | +0.02(+0.09%) |
Feb 04, 2020 | 17.43 | 17.53 | 17.31 | 17.51 | 485,046 | +0.15(+0.85%) |
Feb 03, 2020 | 17.38 | 17.45 | 17.25 | 17.36 | 1,153,465 | +0.05(+0.27%) |
Jan 31, 2020 | 17.37 | 17.46 | 17.26 | 17.32 | 2,280,137 | -0.07(-0.40%) |
Jan 30, 2020 | 17.28 | 17.48 | 17.18 | 17.39 | 3,762,345 | +0.10(+0.59%) |
Jan 29, 2020 | 17.19 | 17.33 | 17.14 | 17.29 | 2,207,509 | +0.09(+0.54%) |
Jan 28, 2020 | 17.13 | 17.34 | 17.09 | 17.19 | 614,728 | +0.07(+0.41%) |
Jan 27, 2020 | 16.99 | 17.15 | 16.90 | 17.12 | 2,196,346 | +0.05(+0.27%) |
Jan 24, 2020 | 17.18 | 17.27 | 17.02 | 17.08 | 2,249,911 | -0.10(-0.59%) |
Jan 23, 2020 | 16.99 | 17.28 | 16.86 | 17.18 | 1,991,406 | +0.14(+0.82%) |
Jan 22, 2020 | 17.06 | 17.09 | 16.86 | 17.04 | 2,530,527 | -0.03(-0.18%) |
Jan 21, 2020 | 16.65 | 17.19 | 16.62 | 17.07 | 1,772,566 | +0.43(+2.58%) |
Jan 17, 2020 | 16.71 | 16.78 | 16.54 | 16.64 | 1,176,506 | -0.03(-0.19%) |
Jan 16, 2020 | 16.50 | 16.77 | 16.39 | 16.67 | 1,075,127 | +0.19(+1.14%) |
Jan 15, 2020 | 16.23 | 16.56 | 16.18 | 16.48 | 1,267,059 | +0.32(+1.98%) |
Jan 14, 2020 | 16.13 | 16.17 | 15.99 | 16.16 | 832,036 | -0.07(-0.43%) |
Jan 13, 2020 | 15.98 | 16.25 | 15.87 | 16.23 | 641,153 | +0.28(+1.79%) |
Jan 10, 2020 | 15.75 | 16.00 | 15.65 | 15.95 | 1,105,039 | +0.17(+1.09%) |
Jan 09, 2020 | 15.88 | 15.98 | 15.75 | 15.78 | 1,040,351 | -0.12(-0.76%) |
Jan 08, 2020 | 15.76 | 15.97 | 15.69 | 15.90 | 824,790 | +0.17(+1.09%) |
Jan 07, 2020 | 15.87 | 16.06 | 15.64 | 15.72 | 1,192,675 | -0.39(-2.42%) |
Jan 06, 2020 | 16.02 | 16.23 | 15.99 | 16.12 | 902,254 | +0.05(+0.29%) |
Jan 03, 2020 | 15.72 | 16.12 | 15.69 | 16.07 | 1,096,458 | +0.30(+1.93%) |