Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.930 | 8.370 | 7.500 | 7.680 | 1,925,272 | -0.17(-2.17%) |
Mar 30, 2020 | 8.400 | 8.520 | 7.750 | 7.850 | 1,203,928 | -0.55(-6.55%) |
Mar 27, 2020 | 9.650 | 10.00 | 8.350 | 8.400 | 1,198,600 | -1.66(-16.50%) |
Mar 26, 2020 | 9.370 | 10.29 | 9.310 | 10.06 | 1,284,259 | +0.61(+6.46%) |
Mar 25, 2020 | 8.100 | 11.44 | 7.790 | 9.450 | 3,909,505 | +1.76(+22.89%) |
Mar 24, 2020 | 6.640 | 7.720 | 6.490 | 7.690 | 2,167,005 | +1.78(+30.12%) |
Mar 23, 2020 | 5.660 | 6.340 | 5.150 | 5.910 | 1,927,297 | +0.44(+8.04%) |
Mar 20, 2020 | 6.410 | 6.730 | 5.255 | 5.470 | 1,985,300 | -0.53(-8.83%) |
Mar 19, 2020 | 5.110 | 6.200 | 4.500 | 6.000 | 1,803,755 | +1.00(+20.00%) |
Mar 18, 2020 | 7.000 | 7.240 | 4.760 | 5.000 | 1,449,444 | -2.43(-32.71%) |
Mar 17, 2020 | 8.230 | 8.860 | 7.220 | 7.430 | 1,405,709 | -0.78(-9.50%) |
Mar 16, 2020 | 10.45 | 10.60 | 8.140 | 8.210 | 929,644 | -2.53(-23.56%) |
Mar 13, 2020 | 11.09 | 11.56 | 10.23 | 10.74 | 1,041,500 | +0.24(+2.29%) |
Mar 12, 2020 | 11.75 | 11.75 | 10.46 | 10.50 | 1,105,728 | -2.09(-16.60%) |
Mar 11, 2020 | 14.22 | 14.27 | 12.56 | 12.59 | 1,090,965 | -2.00(-13.71%) |
Mar 10, 2020 | 14.95 | 15.06 | 13.95 | 14.59 | 786,974 | +0.10(+0.69%) |
Mar 09, 2020 | 14.68 | 15.02 | 14.36 | 14.49 | 1,018,194 | -0.97(-6.27%) |
Mar 06, 2020 | 15.50 | 15.76 | 15.10 | 15.46 | 643,300 | -0.48(-3.01%) |
Mar 05, 2020 | 16.53 | 16.68 | 15.71 | 15.94 | 711,265 | -0.84(-5.01%) |
Mar 04, 2020 | 16.67 | 16.85 | 16.37 | 16.78 | 518,000 | +0.24(+1.45%) |
Mar 03, 2020 | 17.68 | 17.68 | 16.51 | 16.54 | 733,799 | -1.15(-6.50%) |
Mar 02, 2020 | 17.37 | 17.74 | 17.12 | 17.69 | 486,439 | +0.28(+1.61%) |
Feb 28, 2020 | 17.50 | 17.88 | 17.04 | 17.41 | 832,100 | -0.56(-3.12%) |
Feb 27, 2020 | 17.99 | 18.37 | 17.71 | 17.97 | 1,114,802 | -0.42(-2.28%) |
Feb 26, 2020 | 18.87 | 18.99 | 18.33 | 18.39 | 688,663 | -0.55(-2.90%) |
Feb 25, 2020 | 19.90 | 20.06 | 18.89 | 18.94 | 429,607 | -1.02(-5.11%) |
Feb 24, 2020 | 19.85 | 20.37 | 19.83 | 19.96 | 476,551 | -0.59(-2.87%) |
Feb 21, 2020 | 20.59 | 20.67 | 20.47 | 20.55 | 240,200 | -0.02(-0.10%) |
Feb 20, 2020 | 20.54 | 20.91 | 20.48 | 20.57 | 374,725 | +0.05(+0.24%) |
Feb 19, 2020 | 20.75 | 20.80 | 20.48 | 20.52 | 374,344 | -0.25(-1.20%) |
Feb 18, 2020 | 20.17 | 20.85 | 20.17 | 20.77 | 612,652 | +0.62(+3.08%) |
Feb 14, 2020 | 20.00 | 20.26 | 19.66 | 20.15 | 590,300 | +0.15(+0.75%) |
Feb 13, 2020 | 20.20 | 20.72 | 19.98 | 20.00 | 507,889 | -0.31(-1.53%) |
Feb 12, 2020 | 21.46 | 22.09 | 19.78 | 20.31 | 963,443 | -1.03(-4.83%) |
Feb 11, 2020 | 21.13 | 21.44 | 21.13 | 21.34 | 635,786 | +0.32(+1.52%) |
Feb 10, 2020 | 21.00 | 21.18 | 20.78 | 21.02 | 384,875 | +0.04(+0.19%) |
Feb 07, 2020 | 21.52 | 21.61 | 20.91 | 20.98 | 485,600 | -0.52(-2.42%) |
Feb 06, 2020 | 22.05 | 22.13 | 21.46 | 21.50 | 400,535 | -0.53(-2.41%) |
Feb 05, 2020 | 20.72 | 22.11 | 20.63 | 22.03 | 701,475 | +1.37(+6.61%) |
Feb 04, 2020 | 20.76 | 20.92 | 20.65 | 20.66 | 246,151 | -0.01(-0.02%) |
Feb 03, 2020 | 20.50 | 20.76 | 20.45 | 20.67 | 377,484 | +0.20(+0.98%) |
Jan 31, 2020 | 20.56 | 20.62 | 20.27 | 20.47 | 412,500 | -0.12(-0.61%) |
Jan 30, 2020 | 20.52 | 20.70 | 20.46 | 20.59 | 320,841 | -0.05(-0.27%) |
Jan 29, 2020 | 20.68 | 20.72 | 20.42 | 20.65 | 218,626 | -0.02(-0.10%) |
Jan 28, 2020 | 20.68 | 20.84 | 20.63 | 20.67 | 220,135 | +0.01(+0.05%) |
Jan 27, 2020 | 20.71 | 20.93 | 20.64 | 20.66 | 256,287 | -0.25(-1.20%) |
Jan 24, 2020 | 21.11 | 21.22 | 20.82 | 20.91 | 291,500 | -0.21(-0.99%) |
Jan 23, 2020 | 20.97 | 21.20 | 20.81 | 21.12 | 298,650 | +0.07(+0.33%) |
Jan 22, 2020 | 20.99 | 21.27 | 20.95 | 21.05 | 315,899 | +0.12(+0.60%) |
Jan 21, 2020 | 21.35 | 21.43 | 20.87 | 20.93 | 458,437 | -0.43(-1.99%) |
Jan 17, 2020 | 21.49 | 21.50 | 21.20 | 21.35 | 365,100 | -0.01(-0.05%) |
Jan 16, 2020 | 21.12 | 21.46 | 21.09 | 21.36 | 360,256 | +0.22(+1.04%) |
Jan 15, 2020 | 20.64 | 21.24 | 20.64 | 21.14 | 514,900 | +0.44(+2.13%) |
Jan 14, 2020 | 20.46 | 20.70 | 20.41 | 20.70 | 468,196 | +0.29(+1.42%) |
Jan 13, 2020 | 20.47 | 20.63 | 20.35 | 20.41 | 446,068 | -0.03(-0.15%) |
Jan 10, 2020 | 20.47 | 20.60 | 20.31 | 20.44 | 359,800 | -0.04(-0.20%) |
Jan 09, 2020 | 20.56 | 20.94 | 20.45 | 20.48 | 318,961 | +0.00(+0.00%) |
Jan 08, 2020 | 20.18 | 20.66 | 20.17 | 20.48 | 429,188 | +0.23(+1.16%) |
Jan 07, 2020 | 20.30 | 20.36 | 20.19 | 20.25 | 473,935 | -0.08(-0.42%) |
Jan 06, 2020 | 20.09 | 20.55 | 20.05 | 20.33 | 437,262 | +0.19(+0.94%) |
Jan 03, 2020 | 19.79 | 20.17 | 19.73 | 20.14 | 422,200 | +0.15(+0.75%) |