Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.57 | 11.65 | 10.57 | 11.02 | 118,551 | +0.02(+0.19%) |
Mar 30, 2020 | 10.53 | 11.62 | 10.53 | 11.00 | 240,952 | +0.64(+6.18%) |
Mar 27, 2020 | 9.730 | 10.57 | 9.730 | 10.36 | 103,500 | -0.65(-5.90%) |
Mar 26, 2020 | 11.30 | 11.30 | 10.35 | 11.01 | 46,911 | +0.36(+3.38%) |
Mar 25, 2020 | 10.80 | 10.83 | 10.00 | 10.65 | 56,564 | +0.89(+9.12%) |
Mar 24, 2020 | 9.440 | 9.990 | 8.950 | 9.760 | 93,970 | +0.99(+11.29%) |
Mar 23, 2020 | 8.990 | 9.590 | 8.450 | 8.770 | 148,945 | -0.42(-4.57%) |
Mar 20, 2020 | 9.550 | 10.00 | 9.010 | 9.190 | 113,700 | -0.77(-7.73%) |
Mar 19, 2020 | 9.400 | 10.05 | 8.820 | 9.960 | 199,231 | +0.50(+5.29%) |
Mar 18, 2020 | 10.25 | 10.64 | 9.120 | 9.460 | 133,237 | -1.68(-15.08%) |
Mar 17, 2020 | 10.90 | 11.27 | 10.66 | 11.14 | 202,124 | +0.64(+6.06%) |
Mar 16, 2020 | 10.41 | 11.01 | 10.25 | 10.50 | 90,955 | -3.27(-23.73%) |
Mar 13, 2020 | 13.06 | 13.83 | 12.60 | 13.77 | 240,200 | +2.33(+20.37%) |
Mar 12, 2020 | 12.34 | 12.34 | 10.98 | 11.44 | 128,115 | -1.53(-11.80%) |
Mar 11, 2020 | 14.25 | 14.25 | 12.97 | 12.97 | 93,020 | -1.78(-12.07%) |
Mar 10, 2020 | 14.50 | 14.95 | 14.10 | 14.75 | 278,736 | +0.80(+5.73%) |
Mar 09, 2020 | 14.61 | 15.29 | 13.91 | 13.95 | 203,666 | -3.10(-18.18%) |
Mar 06, 2020 | 17.35 | 17.35 | 16.85 | 17.05 | 197,400 | -0.64(-3.62%) |
Mar 05, 2020 | 17.77 | 18.01 | 17.53 | 17.69 | 125,438 | -0.52(-2.86%) |
Mar 04, 2020 | 18.02 | 18.26 | 17.92 | 18.21 | 126,582 | +0.08(+0.44%) |
Mar 03, 2020 | 18.45 | 18.80 | 17.97 | 18.13 | 334,947 | -0.64(-3.41%) |
Mar 02, 2020 | 18.06 | 18.77 | 18.06 | 18.77 | 109,305 | +0.90(+5.04%) |
Feb 28, 2020 | 17.73 | 18.14 | 17.50 | 17.87 | 105,800 | -0.82(-4.40%) |
Feb 27, 2020 | 18.73 | 19.00 | 18.59 | 18.69 | 71,967 | -0.50(-2.59%) |
Feb 26, 2020 | 19.69 | 19.69 | 19.13 | 19.19 | 82,801 | -0.39(-1.99%) |
Feb 25, 2020 | 19.68 | 20.04 | 19.53 | 19.58 | 87,255 | -0.80(-3.93%) |
Feb 24, 2020 | 20.36 | 20.38 | 20.03 | 20.38 | 50,621 | -1.57(-7.13%) |
Feb 21, 2020 | 21.84 | 22.13 | 21.79 | 21.95 | 37,100 | -0.14(-0.66%) |
Feb 20, 2020 | 21.82 | 22.35 | 21.82 | 22.09 | 38,838 | -0.29(-1.30%) |
Feb 19, 2020 | 21.95 | 22.45 | 21.95 | 22.38 | 37,684 | +0.31(+1.43%) |
Feb 18, 2020 | 21.57 | 22.13 | 21.57 | 22.07 | 25,461 | +0.04(+0.16%) |
Feb 14, 2020 | 22.39 | 22.39 | 21.74 | 22.03 | 24,000 | -0.73(-3.21%) |
Feb 13, 2020 | 22.71 | 23.08 | 22.62 | 22.76 | 21,413 | -0.30(-1.30%) |
Feb 12, 2020 | 22.56 | 23.13 | 22.56 | 23.06 | 55,995 | +0.41(+1.81%) |
Feb 11, 2020 | 22.74 | 23.12 | 22.37 | 22.65 | 30,785 | +0.25(+1.14%) |
Feb 10, 2020 | 22.58 | 22.75 | 22.23 | 22.39 | 18,415 | -0.25(-1.10%) |
Feb 07, 2020 | 22.54 | 22.75 | 22.54 | 22.64 | 16,100 | -0.50(-2.14%) |
Feb 06, 2020 | 22.90 | 23.31 | 22.90 | 23.14 | 38,110 | +0.18(+0.78%) |
Feb 05, 2020 | 22.71 | 23.02 | 22.37 | 22.96 | 35,253 | +0.61(+2.73%) |
Feb 04, 2020 | 22.65 | 22.65 | 22.08 | 22.35 | 25,360 | +0.02(+0.09%) |
Feb 03, 2020 | 22.57 | 22.57 | 22.25 | 22.33 | 21,383 | -0.41(-1.80%) |
Jan 31, 2020 | 22.88 | 23.50 | 22.63 | 22.74 | 41,200 | -0.62(-2.65%) |
Jan 30, 2020 | 23.41 | 23.61 | 23.13 | 23.36 | 17,392 | -0.09(-0.38%) |
Jan 29, 2020 | 23.39 | 23.64 | 23.37 | 23.45 | 18,146 | -0.07(-0.30%) |
Jan 28, 2020 | 23.95 | 23.95 | 23.40 | 23.52 | 25,907 | +0.23(+0.99%) |
Jan 27, 2020 | 23.20 | 23.94 | 23.20 | 23.29 | 8,949 | -0.49(-2.06%) |
Jan 24, 2020 | 24.05 | 24.27 | 23.78 | 23.78 | 11,700 | -0.32(-1.35%) |
Jan 23, 2020 | 24.61 | 24.61 | 24.05 | 24.11 | 9,788 | -0.73(-2.96%) |
Jan 22, 2020 | 24.85 | 24.85 | 24.31 | 24.84 | 14,260 | +0.44(+1.80%) |
Jan 21, 2020 | 24.42 | 24.61 | 24.32 | 24.40 | 8,904 | -0.29(-1.15%) |
Jan 17, 2020 | 24.66 | 24.82 | 24.46 | 24.68 | 29,800 | -0.23(-0.90%) |
Jan 16, 2020 | 24.84 | 25.10 | 24.60 | 24.91 | 7,804 | +0.17(+0.69%) |
Jan 15, 2020 | 24.67 | 25.00 | 24.50 | 24.74 | 5,813 | -0.03(-0.12%) |
Jan 14, 2020 | 24.33 | 24.80 | 24.31 | 24.77 | 10,497 | +0.29(+1.21%) |
Jan 13, 2020 | 24.53 | 24.72 | 24.24 | 24.48 | 4,465 | -0.26(-1.07%) |
Jan 10, 2020 | 24.47 | 24.74 | 24.47 | 24.74 | 9,300 | +0.36(+1.48%) |
Jan 09, 2020 | 24.73 | 24.73 | 24.30 | 24.38 | 12,031 | -0.22(-0.89%) |
Jan 08, 2020 | 24.74 | 24.74 | 24.55 | 24.60 | 24,621 | +0.21(+0.86%) |
Jan 07, 2020 | 24.88 | 24.88 | 24.23 | 24.39 | 21,598 | -0.02(-0.08%) |
Jan 06, 2020 | 24.39 | 24.47 | 24.13 | 24.41 | 21,001 | +0.20(+0.83%) |
Jan 03, 2020 | 24.36 | 24.36 | 24.21 | 24.21 | 35,400 | -0.04(-0.16%) |