Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.99 | 12.55 | 11.89 | 12.15 | 450,210 | +0.12(+1.04%) |
Mar 30, 2020 | 11.47 | 12.12 | 11.07 | 12.03 | 224,571 | +0.67(+5.90%) |
Mar 27, 2020 | 11.50 | 11.89 | 11.12 | 11.36 | 297,626 | -0.56(-4.66%) |
Mar 26, 2020 | 10.82 | 12.06 | 10.55 | 11.91 | 353,247 | +1.14(+10.58%) |
Mar 25, 2020 | 10.53 | 11.40 | 10.18 | 10.77 | 496,759 | +0.32(+3.02%) |
Mar 24, 2020 | 10.46 | 10.93 | 9.844 | 10.46 | 257,895 | +0.45(+4.50%) |
Mar 23, 2020 | 11.93 | 11.95 | 9.700 | 10.01 | 325,937 | -1.93(-16.20%) |
Mar 20, 2020 | 12.45 | 12.71 | 11.54 | 11.94 | 523,301 | -0.73(-5.74%) |
Mar 19, 2020 | 11.33 | 12.72 | 10.77 | 12.67 | 605,698 | +1.34(+11.83%) |
Mar 18, 2020 | 11.12 | 12.02 | 11.07 | 11.33 | 373,334 | -0.39(-3.35%) |
Mar 17, 2020 | 11.36 | 11.79 | 10.46 | 11.72 | 607,559 | +0.65(+5.88%) |
Mar 16, 2020 | 12.04 | 12.06 | 10.76 | 11.07 | 328,064 | -1.31(-10.59%) |
Mar 13, 2020 | 11.87 | 12.38 | 11.07 | 12.38 | 364,462 | +1.15(+10.23%) |
Mar 12, 2020 | 12.57 | 13.13 | 10.80 | 11.23 | 542,941 | -2.28(-16.87%) |
Mar 11, 2020 | 14.08 | 14.20 | 13.36 | 13.51 | 167,597 | -0.92(-6.37%) |
Mar 10, 2020 | 14.39 | 14.55 | 13.58 | 14.43 | 291,924 | +0.43(+3.08%) |
Mar 09, 2020 | 14.14 | 14.64 | 13.60 | 14.00 | 268,513 | -1.01(-6.70%) |
Mar 06, 2020 | 14.41 | 15.05 | 14.39 | 15.01 | 195,285 | +0.13(+0.90%) |
Mar 05, 2020 | 15.26 | 15.46 | 14.57 | 14.87 | 330,684 | -0.83(-5.30%) |
Mar 04, 2020 | 15.35 | 15.73 | 15.18 | 15.70 | 242,693 | +0.56(+3.67%) |
Mar 03, 2020 | 15.74 | 15.82 | 14.80 | 15.15 | 194,266 | -0.60(-3.83%) |
Mar 02, 2020 | 15.93 | 16.09 | 15.46 | 15.75 | 194,541 | -0.15(-0.96%) |
Feb 28, 2020 | 15.98 | 16.72 | 15.54 | 15.91 | 343,263 | -0.60(-3.65%) |
Feb 27, 2020 | 15.85 | 17.01 | 15.54 | 16.51 | 405,035 | +0.30(+1.83%) |
Feb 26, 2020 | 16.99 | 16.99 | 16.14 | 16.21 | 186,245 | -0.64(-3.81%) |
Feb 25, 2020 | 17.58 | 17.68 | 16.69 | 16.85 | 452,438 | -0.74(-4.19%) |
Feb 24, 2020 | 17.95 | 17.99 | 17.58 | 17.59 | 245,257 | -1.00(-5.38%) |
Feb 21, 2020 | 18.42 | 18.71 | 17.64 | 18.59 | 1,278,751 | +0.11(+0.62%) |
Feb 20, 2020 | 18.00 | 18.96 | 17.95 | 18.48 | 294,225 | +0.48(+2.65%) |
Feb 19, 2020 | 18.27 | 18.45 | 17.17 | 18.00 | 481,183 | -0.30(-1.62%) |
Feb 18, 2020 | 19.26 | 19.26 | 18.28 | 18.30 | 269,053 | -0.96(-5.00%) |
Feb 14, 2020 | 20.00 | 20.47 | 19.12 | 19.26 | 277,187 | -0.42(-2.13%) |
Feb 13, 2020 | 18.12 | 20.42 | 17.82 | 19.68 | 571,345 | +2.34(+13.48%) |
Feb 12, 2020 | 17.09 | 17.69 | 17.02 | 17.34 | 235,621 | +0.34(+2.02%) |
Feb 11, 2020 | 16.39 | 17.10 | 16.39 | 17.00 | 200,888 | +0.65(+3.97%) |
Feb 10, 2020 | 16.43 | 16.48 | 16.19 | 16.35 | 180,852 | -0.13(-0.81%) |
Feb 07, 2020 | 16.65 | 16.81 | 16.37 | 16.48 | 163,020 | -0.31(-1.87%) |
Feb 06, 2020 | 17.40 | 17.44 | 16.78 | 16.80 | 156,386 | -0.51(-2.92%) |
Feb 05, 2020 | 16.57 | 17.45 | 16.49 | 17.30 | 232,986 | +0.95(+5.83%) |
Feb 04, 2020 | 16.79 | 16.87 | 16.31 | 16.35 | 241,721 | -0.20(-1.18%) |
Feb 03, 2020 | 17.11 | 17.11 | 16.27 | 16.54 | 323,517 | -0.40(-2.34%) |
Jan 31, 2020 | 18.03 | 18.03 | 16.94 | 16.94 | 233,260 | -1.09(-6.03%) |
Jan 30, 2020 | 17.74 | 18.04 | 17.37 | 18.03 | 158,805 | +0.14(+0.80%) |
Jan 29, 2020 | 18.73 | 18.79 | 17.87 | 17.89 | 167,706 | -0.85(-4.53%) |
Jan 28, 2020 | 18.81 | 18.83 | 18.52 | 18.73 | 178,588 | +0.01(+0.05%) |
Jan 27, 2020 | 18.87 | 19.00 | 18.54 | 18.72 | 175,889 | -0.40(-2.07%) |
Jan 24, 2020 | 19.78 | 19.78 | 19.04 | 19.12 | 169,834 | -0.60(-3.05%) |
Jan 23, 2020 | 19.82 | 19.82 | 19.18 | 19.72 | 407,955 | -0.20(-0.98%) |
Jan 22, 2020 | 20.40 | 20.67 | 19.88 | 19.92 | 136,506 | -0.50(-2.43%) |
Jan 21, 2020 | 20.88 | 20.88 | 20.32 | 20.41 | 213,371 | -0.56(-2.68%) |
Jan 17, 2020 | 21.41 | 21.41 | 20.91 | 20.98 | 115,529 | -0.29(-1.37%) |
Jan 16, 2020 | 21.18 | 21.53 | 21.16 | 21.27 | 77,950 | +0.28(+1.34%) |
Jan 15, 2020 | 21.03 | 21.24 | 20.85 | 20.99 | 110,878 | -0.08(-0.36%) |
Jan 14, 2020 | 21.11 | 21.22 | 20.99 | 21.06 | 120,342 | -0.12(-0.59%) |
Jan 13, 2020 | 20.84 | 21.24 | 20.82 | 21.19 | 145,985 | +0.34(+1.65%) |
Jan 10, 2020 | 20.88 | 20.95 | 20.50 | 20.84 | 131,569 | -0.07(-0.32%) |
Jan 09, 2020 | 21.13 | 21.20 | 20.88 | 20.91 | 116,124 | -0.12(-0.59%) |
Jan 08, 2020 | 21.00 | 21.07 | 20.88 | 21.03 | 143,362 | +0.05(+0.23%) |
Jan 07, 2020 | 20.99 | 21.06 | 20.82 | 20.99 | 92,329 | -0.09(-0.41%) |
Jan 06, 2020 | 21.27 | 21.34 | 21.01 | 21.07 | 164,098 | -0.28(-1.30%) |
Jan 03, 2020 | 21.16 | 21.42 | 21.13 | 21.35 | 131,779 | -0.07(-0.31%) |