Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.26 | 12.40 | 10.89 | 11.72 | 29,951 | -0.68(-5.51%) |
Mar 30, 2020 | 10.84 | 12.40 | 10.53 | 12.40 | 24,096 | +1.56(+14.43%) |
Mar 27, 2020 | 11.02 | 11.48 | 10.44 | 10.84 | 34,598 | -0.69(-6.00%) |
Mar 26, 2020 | 10.87 | 11.54 | 10.65 | 11.53 | 24,017 | +0.59(+5.42%) |
Mar 25, 2020 | 10.41 | 11.42 | 10.39 | 10.94 | 40,911 | +0.39(+3.66%) |
Mar 24, 2020 | 11.17 | 11.17 | 10.02 | 10.55 | 45,047 | +0.55(+5.48%) |
Mar 23, 2020 | 11.07 | 11.07 | 9.754 | 10.00 | 30,473 | -0.78(-7.25%) |
Mar 20, 2020 | 12.31 | 12.32 | 10.21 | 10.79 | 78,876 | -1.64(-13.23%) |
Mar 19, 2020 | 10.18 | 13.41 | 9.600 | 12.43 | 45,203 | +2.26(+22.17%) |
Mar 18, 2020 | 12.17 | 12.31 | 9.672 | 10.18 | 38,665 | -3.13(-23.51%) |
Mar 17, 2020 | 10.79 | 13.30 | 10.49 | 13.30 | 56,170 | +2.71(+25.53%) |
Mar 16, 2020 | 13.31 | 14.04 | 10.29 | 10.60 | 39,440 | -2.70(-20.28%) |
Mar 13, 2020 | 12.60 | 13.30 | 12.46 | 13.29 | 45,612 | +1.24(+10.29%) |
Mar 12, 2020 | 11.75 | 13.47 | 11.75 | 12.05 | 46,063 | -0.49(-3.87%) |
Mar 11, 2020 | 13.11 | 13.53 | 12.01 | 12.54 | 348,310 | -0.81(-6.06%) |
Mar 10, 2020 | 13.07 | 13.92 | 13.07 | 13.35 | 161,358 | +0.03(+0.20%) |
Mar 09, 2020 | 13.94 | 13.94 | 12.55 | 13.32 | 21,251 | -1.48(-10.02%) |
Mar 06, 2020 | 14.84 | 15.38 | 14.51 | 14.80 | 21,360 | -0.63(-4.08%) |
Mar 05, 2020 | 15.88 | 15.94 | 15.09 | 15.43 | 27,899 | -0.70(-4.35%) |
Mar 04, 2020 | 15.83 | 16.15 | 15.33 | 16.13 | 22,844 | +0.38(+2.40%) |
Mar 03, 2020 | 16.04 | 16.04 | 15.42 | 15.76 | 28,850 | -0.34(-2.12%) |
Mar 02, 2020 | 15.72 | 16.18 | 15.64 | 16.10 | 23,197 | +0.64(+4.13%) |
Feb 28, 2020 | 16.04 | 16.37 | 15.02 | 15.46 | 58,628 | -1.04(-6.32%) |
Feb 27, 2020 | 16.79 | 16.98 | 16.30 | 16.50 | 28,056 | -0.19(-1.13%) |
Feb 26, 2020 | 16.80 | 16.91 | 16.65 | 16.69 | 22,916 | +0.05(+0.27%) |
Feb 25, 2020 | 17.01 | 17.19 | 16.51 | 16.65 | 55,600 | -0.42(-2.48%) |
Feb 24, 2020 | 17.17 | 17.23 | 16.99 | 17.07 | 19,358 | -0.35(-2.01%) |
Feb 21, 2020 | 17.52 | 17.55 | 17.16 | 17.42 | 79,321 | -0.04(-0.26%) |
Feb 20, 2020 | 17.65 | 17.80 | 17.47 | 17.47 | 15,639 | -0.15(-0.87%) |
Feb 19, 2020 | 17.66 | 17.96 | 17.60 | 17.62 | 16,156 | +0.06(+0.36%) |
Feb 18, 2020 | 17.66 | 17.68 | 17.45 | 17.55 | 10,379 | +0.01(+0.05%) |
Feb 14, 2020 | 17.66 | 17.85 | 17.49 | 17.55 | 11,347 | -0.06(-0.36%) |
Feb 13, 2020 | 17.72 | 17.83 | 17.53 | 17.61 | 7,690 | +0.02(+0.10%) |
Feb 12, 2020 | 17.66 | 17.73 | 17.48 | 17.59 | 12,824 | +0.08(+0.46%) |
Feb 11, 2020 | 17.47 | 17.64 | 17.39 | 17.51 | 20,334 | +0.08(+0.46%) |
Feb 10, 2020 | 17.55 | 17.55 | 17.36 | 17.43 | 10,995 | -0.10(-0.56%) |
Feb 07, 2020 | 17.49 | 17.64 | 17.49 | 17.53 | 17,688 | -0.02(-0.10%) |
Feb 06, 2020 | 17.57 | 17.67 | 17.50 | 17.55 | 23,197 | -0.03(-0.15%) |
Feb 05, 2020 | 17.31 | 17.63 | 17.29 | 17.57 | 136,022 | +0.47(+2.77%) |
Feb 04, 2020 | 17.35 | 17.38 | 17.10 | 17.10 | 27,003 | -0.18(-1.03%) |
Feb 03, 2020 | 17.09 | 17.33 | 16.97 | 17.28 | 20,533 | +0.48(+2.87%) |
Jan 31, 2020 | 17.42 | 17.44 | 16.78 | 16.80 | 55,826 | -0.76(-4.33%) |
Jan 30, 2020 | 17.42 | 17.56 | 17.37 | 17.56 | 28,363 | -0.01(-0.05%) |
Jan 29, 2020 | 17.65 | 17.65 | 17.55 | 17.56 | 19,381 | -0.03(-0.15%) |
Jan 28, 2020 | 17.64 | 17.75 | 17.55 | 17.59 | 17,886 | +0.08(+0.46%) |
Jan 27, 2020 | 17.43 | 17.65 | 17.43 | 17.51 | 153,749 | +0.02(+0.10%) |
Jan 24, 2020 | 17.68 | 17.69 | 17.49 | 17.49 | 22,822 | -0.15(-0.86%) |
Jan 23, 2020 | 17.58 | 17.80 | 17.41 | 17.64 | 30,821 | -0.19(-1.05%) |
Jan 22, 2020 | 18.12 | 18.12 | 17.52 | 17.83 | 25,748 | -0.31(-1.72%) |
Jan 21, 2020 | 18.40 | 18.58 | 18.12 | 18.14 | 17,914 | -0.43(-2.31%) |
Jan 17, 2020 | 18.74 | 18.74 | 18.21 | 18.57 | 23,941 | +0.00(+0.00%) |
Jan 16, 2020 | 18.28 | 18.59 | 18.13 | 18.57 | 61,816 | +0.25(+1.37%) |
Jan 15, 2020 | 18.41 | 18.41 | 18.27 | 18.32 | 16,989 | -0.17(-0.92%) |
Jan 14, 2020 | 18.79 | 18.89 | 18.48 | 18.49 | 70,158 | -0.37(-1.94%) |
Jan 13, 2020 | 18.81 | 19.09 | 18.23 | 18.86 | 22,916 | +0.02(+0.09%) |
Jan 10, 2020 | 19.29 | 19.29 | 18.84 | 18.84 | 25,619 | -0.35(-1.82%) |
Jan 09, 2020 | 19.18 | 19.34 | 19.04 | 19.19 | 26,156 | +0.07(+0.37%) |
Jan 08, 2020 | 19.03 | 19.25 | 19.03 | 19.12 | 18,195 | +0.13(+0.71%) |
Jan 07, 2020 | 18.84 | 19.14 | 18.84 | 18.99 | 16,022 | -0.24(-1.26%) |
Jan 06, 2020 | 19.05 | 19.39 | 18.95 | 19.23 | 21,252 | +0.18(+0.94%) |
Jan 03, 2020 | 19.03 | 19.35 | 19.03 | 19.05 | 14,320 | -0.19(-0.98%) |