Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.35 | 11.90 | 11.19 | 11.86 | 2,850,603 | +0.47(+4.09%) |
Mar 30, 2020 | 11.47 | 11.53 | 11.07 | 11.39 | 1,729,356 | -0.01(-0.07%) |
Mar 27, 2020 | 11.42 | 11.78 | 11.20 | 11.40 | 2,487,044 | -0.29(-2.44%) |
Mar 26, 2020 | 11.40 | 11.91 | 11.27 | 11.69 | 2,371,328 | +0.36(+3.19%) |
Mar 25, 2020 | 10.80 | 11.87 | 10.55 | 11.32 | 2,830,462 | +0.65(+6.13%) |
Mar 24, 2020 | 10.72 | 10.88 | 10.17 | 10.67 | 3,083,748 | +0.38(+3.72%) |
Mar 23, 2020 | 10.91 | 11.32 | 10.24 | 10.29 | 3,390,867 | -0.82(-7.37%) |
Mar 20, 2020 | 11.79 | 12.08 | 11.08 | 11.11 | 1,555,251 | -0.56(-4.77%) |
Mar 19, 2020 | 10.96 | 11.81 | 10.78 | 11.66 | 1,658,049 | +0.64(+5.79%) |
Mar 18, 2020 | 11.13 | 11.87 | 10.64 | 11.02 | 1,597,892 | -0.65(-5.54%) |
Mar 17, 2020 | 10.98 | 11.84 | 10.98 | 11.67 | 2,243,410 | +0.79(+7.21%) |
Mar 16, 2020 | 10.84 | 11.58 | 10.34 | 10.88 | 4,240,902 | -1.68(-13.34%) |
Mar 13, 2020 | 11.50 | 12.56 | 11.38 | 12.56 | 2,661,240 | +1.41(+12.63%) |
Mar 12, 2020 | 12.34 | 12.47 | 11.08 | 11.15 | 3,135,267 | -1.77(-13.70%) |
Mar 11, 2020 | 13.15 | 13.25 | 12.80 | 12.92 | 3,100,614 | -0.39(-2.96%) |
Mar 10, 2020 | 13.05 | 13.35 | 12.92 | 13.32 | 3,381,975 | +0.39(+3.06%) |
Mar 09, 2020 | 13.24 | 13.59 | 12.86 | 12.92 | 3,590,599 | -0.96(-6.90%) |
Mar 06, 2020 | 13.77 | 13.95 | 13.56 | 13.88 | 2,876,224 | -0.10(-0.69%) |
Mar 05, 2020 | 14.15 | 14.36 | 13.82 | 13.98 | 4,237,068 | -0.32(-2.27%) |
Mar 04, 2020 | 14.09 | 14.31 | 14.01 | 14.30 | 1,603,127 | +0.42(+3.03%) |
Mar 03, 2020 | 13.96 | 14.24 | 13.84 | 13.88 | 2,793,260 | -0.11(-0.80%) |
Mar 02, 2020 | 13.54 | 14.04 | 13.48 | 13.99 | 2,925,927 | +0.48(+3.53%) |
Feb 28, 2020 | 13.72 | 13.77 | 13.32 | 13.51 | 4,201,069 | -0.42(-3.02%) |
Feb 27, 2020 | 13.97 | 14.06 | 13.78 | 13.93 | 4,053,261 | -0.17(-1.22%) |
Feb 26, 2020 | 14.25 | 14.40 | 14.06 | 14.11 | 1,929,595 | -0.13(-0.94%) |
Feb 25, 2020 | 14.43 | 14.47 | 14.22 | 14.24 | 1,527,252 | -0.18(-1.24%) |
Feb 24, 2020 | 14.40 | 14.53 | 14.36 | 14.42 | 1,774,149 | -0.20(-1.38%) |
Feb 21, 2020 | 14.60 | 14.68 | 14.57 | 14.62 | 1,456,632 | +0.00(+0.00%) |
Feb 20, 2020 | 14.50 | 14.62 | 14.46 | 14.62 | 3,306,272 | -0.51(-3.40%) |
Feb 19, 2020 | 15.27 | 15.27 | 14.97 | 15.13 | 1,958,798 | -0.08(-0.51%) |
Feb 18, 2020 | 15.11 | 15.25 | 14.98 | 15.21 | 1,654,121 | +0.10(+0.67%) |
Feb 14, 2020 | 15.23 | 15.27 | 14.97 | 15.11 | 2,190,182 | -0.21(-1.36%) |
Feb 13, 2020 | 15.38 | 15.44 | 15.04 | 15.32 | 2,496,847 | -0.24(-1.56%) |
Feb 12, 2020 | 15.48 | 15.58 | 15.44 | 15.56 | 1,332,221 | +0.12(+0.75%) |
Feb 11, 2020 | 15.39 | 15.56 | 15.38 | 15.45 | 1,479,800 | +0.04(+0.27%) |
Feb 10, 2020 | 15.22 | 15.41 | 15.22 | 15.41 | 1,439,778 | +0.13(+0.83%) |
Feb 07, 2020 | 15.17 | 15.28 | 15.10 | 15.28 | 2,222,927 | +0.13(+0.84%) |
Feb 06, 2020 | 15.00 | 15.17 | 15.00 | 15.15 | 2,316,160 | +0.18(+1.17%) |
Feb 05, 2020 | 15.03 | 15.06 | 14.96 | 14.98 | 1,551,926 | -0.00(-0.02%) |
Feb 04, 2020 | 15.00 | 15.01 | 14.93 | 14.98 | 919,140 | +0.09(+0.60%) |
Feb 03, 2020 | 15.00 | 15.03 | 14.89 | 14.89 | 950,496 | -0.05(-0.35%) |
Jan 31, 2020 | 15.00 | 15.00 | 14.83 | 14.94 | 1,325,918 | -0.08(-0.55%) |
Jan 30, 2020 | 14.96 | 15.04 | 14.89 | 15.03 | 1,191,563 | +0.04(+0.27%) |
Jan 29, 2020 | 15.13 | 15.17 | 14.94 | 14.98 | 1,533,215 | -0.16(-1.06%) |
Jan 28, 2020 | 14.91 | 15.16 | 14.89 | 15.14 | 1,065,730 | +0.22(+1.50%) |
Jan 27, 2020 | 14.70 | 14.98 | 14.68 | 14.92 | 1,214,557 | +0.09(+0.60%) |
Jan 24, 2020 | 14.81 | 14.87 | 14.80 | 14.83 | 970,551 | +0.04(+0.28%) |
Jan 23, 2020 | 14.75 | 14.82 | 14.68 | 14.79 | 1,401,434 | +0.04(+0.30%) |
Jan 22, 2020 | 14.72 | 14.82 | 14.70 | 14.75 | 916,969 | +0.04(+0.28%) |
Jan 21, 2020 | 14.63 | 14.71 | 14.62 | 14.71 | 974,813 | +0.07(+0.51%) |
Jan 17, 2020 | 14.52 | 14.63 | 14.49 | 14.63 | 688,457 | +0.11(+0.74%) |
Jan 16, 2020 | 14.43 | 14.56 | 14.37 | 14.52 | 780,002 | +0.12(+0.85%) |
Jan 15, 2020 | 14.33 | 14.43 | 14.32 | 14.40 | 992,632 | +0.06(+0.44%) |
Jan 14, 2020 | 14.36 | 14.36 | 14.30 | 14.34 | 920,359 | -0.04(-0.26%) |
Jan 13, 2020 | 14.34 | 14.38 | 14.29 | 14.37 | 843,099 | +0.03(+0.21%) |
Jan 10, 2020 | 14.37 | 14.41 | 14.34 | 14.34 | 928,143 | +0.03(+0.21%) |
Jan 09, 2020 | 14.42 | 14.47 | 14.30 | 14.31 | 980,388 | -0.13(-0.93%) |
Jan 08, 2020 | 14.45 | 14.56 | 14.41 | 14.45 | 1,098,980 | -0.02(-0.15%) |
Jan 07, 2020 | 14.42 | 14.51 | 14.39 | 14.47 | 864,381 | +0.01(+0.10%) |
Jan 06, 2020 | 14.37 | 14.47 | 14.37 | 14.46 | 1,070,494 | +0.03(+0.23%) |
Jan 03, 2020 | 14.38 | 14.51 | 14.38 | 14.42 | 992,560 | -0.04(-0.28%) |