Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.03 | 10.80 | 10.03 | 10.42 | 667,970 | +0.32(+3.21%) |
Mar 30, 2020 | 10.01 | 10.33 | 9.674 | 10.09 | 556,927 | +0.05(+0.47%) |
Mar 27, 2020 | 10.02 | 10.25 | 9.264 | 10.05 | 789,994 | -0.41(-3.92%) |
Mar 26, 2020 | 9.988 | 11.17 | 9.493 | 10.45 | 1,430,214 | +0.48(+4.77%) |
Mar 25, 2020 | 10.12 | 10.55 | 9.331 | 9.979 | 1,061,973 | +0.06(+0.58%) |
Mar 24, 2020 | 8.569 | 10.60 | 8.141 | 9.921 | 1,303,301 | +2.36(+31.23%) |
Mar 23, 2020 | 8.988 | 9.483 | 6.979 | 7.560 | 1,331,956 | -1.82(-19.39%) |
Mar 20, 2020 | 10.44 | 10.83 | 9.084 | 9.379 | 1,040,162 | +0.10(+1.03%) |
Mar 19, 2020 | 8.179 | 9.579 | 7.303 | 9.284 | 1,136,552 | +1.11(+13.64%) |
Mar 18, 2020 | 10.78 | 11.17 | 6.979 | 8.170 | 1,005,267 | -3.45(-29.67%) |
Mar 17, 2020 | 11.89 | 12.60 | 10.09 | 11.62 | 885,461 | -0.06(-0.49%) |
Mar 16, 2020 | 12.65 | 12.96 | 10.44 | 11.67 | 973,784 | -2.16(-15.62%) |
Mar 13, 2020 | 15.00 | 15.11 | 13.01 | 13.83 | 827,383 | -0.70(-4.85%) |
Mar 12, 2020 | 14.56 | 14.85 | 13.16 | 14.54 | 1,058,447 | -1.09(-7.00%) |
Mar 11, 2020 | 18.21 | 18.29 | 15.38 | 15.63 | 814,084 | -3.06(-16.35%) |
Mar 10, 2020 | 18.12 | 19.04 | 17.05 | 18.69 | 743,799 | +1.09(+6.22%) |
Mar 09, 2020 | 16.93 | 18.02 | 16.42 | 17.60 | 617,267 | -0.51(-2.84%) |
Mar 06, 2020 | 17.34 | 18.22 | 17.27 | 18.11 | 357,083 | +0.28(+1.55%) |
Mar 05, 2020 | 18.69 | 18.87 | 17.22 | 17.83 | 500,225 | -1.31(-6.86%) |
Mar 04, 2020 | 18.69 | 19.18 | 18.39 | 19.15 | 270,860 | +0.55(+2.97%) |
Mar 03, 2020 | 18.77 | 19.54 | 18.54 | 18.60 | 368,477 | -0.17(-0.91%) |
Mar 02, 2020 | 18.66 | 18.80 | 17.90 | 18.77 | 522,824 | +0.18(+0.97%) |
Feb 28, 2020 | 18.59 | 19.16 | 18.21 | 18.59 | 606,621 | -0.48(-2.50%) |
Feb 27, 2020 | 18.93 | 20.15 | 18.42 | 19.06 | 578,902 | -0.27(-1.38%) |
Feb 26, 2020 | 20.51 | 20.67 | 19.12 | 19.33 | 748,820 | -1.08(-5.27%) |
Feb 25, 2020 | 21.84 | 21.84 | 20.21 | 20.40 | 574,126 | -1.42(-6.50%) |
Feb 24, 2020 | 21.44 | 22.02 | 21.31 | 21.82 | 258,760 | -0.16(-0.74%) |
Feb 21, 2020 | 22.35 | 22.47 | 21.90 | 21.99 | 232,524 | -0.46(-2.04%) |
Feb 20, 2020 | 22.78 | 22.83 | 22.19 | 22.44 | 353,537 | -0.43(-1.87%) |
Feb 19, 2020 | 22.39 | 23.15 | 22.19 | 22.87 | 329,076 | +0.50(+2.26%) |
Feb 18, 2020 | 22.22 | 22.51 | 22.16 | 22.37 | 293,638 | +0.11(+0.51%) |
Feb 14, 2020 | 22.83 | 22.91 | 22.19 | 22.25 | 271,908 | -0.53(-2.34%) |
Feb 13, 2020 | 23.11 | 23.11 | 22.22 | 22.79 | 314,399 | -0.38(-1.64%) |
Feb 12, 2020 | 22.85 | 23.46 | 22.69 | 23.17 | 437,032 | +0.45(+1.97%) |
Feb 11, 2020 | 22.33 | 22.76 | 22.12 | 22.72 | 287,673 | +0.39(+1.75%) |
Feb 10, 2020 | 22.66 | 23.06 | 22.22 | 22.33 | 243,753 | -0.33(-1.47%) |
Feb 07, 2020 | 23.65 | 23.98 | 22.51 | 22.66 | 341,959 | -1.11(-4.69%) |
Feb 06, 2020 | 23.86 | 24.03 | 23.59 | 23.78 | 253,915 | -0.02(-0.08%) |
Feb 05, 2020 | 23.22 | 23.98 | 23.08 | 23.79 | 206,290 | +0.72(+3.14%) |
Feb 04, 2020 | 23.31 | 23.50 | 22.81 | 23.07 | 351,487 | +0.00(+0.00%) |
Feb 03, 2020 | 23.59 | 24.04 | 23.02 | 23.07 | 411,568 | -0.52(-2.22%) |
Jan 31, 2020 | 24.42 | 24.64 | 23.52 | 23.59 | 361,599 | -0.84(-3.43%) |
Jan 30, 2020 | 24.38 | 24.83 | 24.34 | 24.43 | 220,128 | -0.20(-0.81%) |
Jan 29, 2020 | 25.07 | 25.21 | 24.40 | 24.63 | 229,562 | -0.39(-1.56%) |
Jan 28, 2020 | 24.81 | 25.10 | 24.58 | 25.02 | 240,181 | +0.29(+1.15%) |
Jan 27, 2020 | 24.05 | 24.98 | 23.81 | 24.74 | 277,045 | +0.24(+0.97%) |
Jan 24, 2020 | 24.65 | 24.65 | 24.18 | 24.50 | 395,732 | -0.10(-0.43%) |
Jan 23, 2020 | 24.96 | 25.14 | 24.55 | 24.60 | 435,217 | -0.33(-1.34%) |
Jan 22, 2020 | 25.73 | 25.85 | 24.91 | 24.94 | 383,564 | -0.74(-2.89%) |
Jan 21, 2020 | 25.50 | 25.88 | 25.43 | 25.68 | 338,606 | +0.14(+0.56%) |
Jan 17, 2020 | 26.20 | 26.47 | 25.39 | 25.54 | 501,807 | -0.62(-2.37%) |
Jan 16, 2020 | 25.65 | 26.22 | 25.51 | 26.16 | 599,282 | +0.69(+2.69%) |
Jan 15, 2020 | 25.20 | 25.72 | 24.98 | 25.47 | 1,159,488 | +0.14(+0.56%) |
Jan 14, 2020 | 24.48 | 25.37 | 24.48 | 25.33 | 472,530 | +0.75(+3.06%) |
Jan 13, 2020 | 23.93 | 24.58 | 23.79 | 24.58 | 436,673 | +0.73(+3.05%) |
Jan 10, 2020 | 23.89 | 24.01 | 23.54 | 23.85 | 595,384 | -0.15(-0.62%) |
Jan 09, 2020 | 24.13 | 24.13 | 22.99 | 23.99 | 675,392 | -0.06(-0.24%) |
Jan 08, 2020 | 24.24 | 24.79 | 24.00 | 24.05 | 635,719 | -0.17(-0.71%) |
Jan 07, 2020 | 24.56 | 24.80 | 24.03 | 24.22 | 647,070 | -0.45(-1.81%) |
Jan 06, 2020 | 25.04 | 25.47 | 24.62 | 24.67 | 508,705 | -0.50(-2.00%) |
Jan 03, 2020 | 25.96 | 26.05 | 25.10 | 25.18 | 446,774 | -1.08(-4.10%) |