Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.60 | 12.70 | 11.94 | 12.50 | 8,968,841 | -0.22(-1.70%) |
Mar 30, 2020 | 12.59 | 12.78 | 11.85 | 12.72 | 7,580,105 | -0.07(-0.51%) |
Mar 27, 2020 | 12.11 | 13.52 | 11.98 | 12.78 | 10,654,050 | +0.09(+0.68%) |
Mar 26, 2020 | 11.58 | 12.82 | 11.52 | 12.69 | 8,980,123 | +1.18(+10.23%) |
Mar 25, 2020 | 10.53 | 12.14 | 10.40 | 11.52 | 9,072,996 | +1.23(+11.95%) |
Mar 24, 2020 | 10.30 | 10.71 | 9.343 | 10.29 | 15,120,972 | +0.88(+9.38%) |
Mar 23, 2020 | 9.766 | 10.08 | 9.145 | 9.405 | 9,600,840 | -0.77(-7.53%) |
Mar 20, 2020 | 11.09 | 11.32 | 9.976 | 10.17 | 10,105,142 | -0.65(-6.01%) |
Mar 19, 2020 | 9.947 | 11.19 | 9.304 | 10.82 | 8,246,210 | +0.72(+7.08%) |
Mar 18, 2020 | 10.07 | 10.85 | 9.694 | 10.11 | 12,365,785 | -0.72(-6.61%) |
Mar 17, 2020 | 10.13 | 10.93 | 8.928 | 10.82 | 13,624,508 | +0.90(+9.11%) |
Mar 16, 2020 | 10.70 | 11.44 | 9.802 | 9.918 | 11,668,341 | -3.04(-23.44%) |
Mar 13, 2020 | 12.89 | 13.06 | 11.99 | 12.95 | 8,783,086 | +0.86(+7.11%) |
Mar 12, 2020 | 12.89 | 13.36 | 11.96 | 12.09 | 10,689,414 | -2.07(-14.64%) |
Mar 11, 2020 | 15.15 | 15.22 | 13.89 | 14.17 | 11,105,782 | -1.37(-8.80%) |
Mar 10, 2020 | 15.53 | 15.60 | 14.40 | 15.53 | 10,007,215 | +0.37(+2.45%) |
Mar 09, 2020 | 15.56 | 15.62 | 15.09 | 15.16 | 11,815,729 | -1.27(-7.73%) |
Mar 06, 2020 | 16.26 | 16.62 | 15.87 | 16.43 | 7,059,057 | -0.30(-1.79%) |
Mar 05, 2020 | 16.35 | 16.75 | 16.23 | 16.73 | 6,451,816 | +0.04(+0.26%) |
Mar 04, 2020 | 16.34 | 16.71 | 16.21 | 16.69 | 6,220,894 | +0.81(+5.08%) |
Mar 03, 2020 | 15.98 | 16.52 | 15.71 | 15.88 | 12,688,689 | -0.02(-0.13%) |
Mar 02, 2020 | 15.25 | 15.91 | 15.04 | 15.91 | 9,208,024 | +0.82(+5.44%) |
Feb 28, 2020 | 14.99 | 15.19 | 14.34 | 15.09 | 15,638,734 | -0.26(-1.68%) |
Feb 27, 2020 | 16.33 | 16.38 | 15.34 | 15.34 | 9,192,436 | -1.23(-7.41%) |
Feb 26, 2020 | 16.53 | 16.84 | 16.45 | 16.57 | 4,813,290 | -0.02(-0.13%) |
Feb 25, 2020 | 17.12 | 17.16 | 16.58 | 16.59 | 5,180,613 | -0.50(-2.92%) |
Feb 24, 2020 | 16.99 | 17.23 | 16.95 | 17.09 | 4,764,185 | -0.15(-0.87%) |
Feb 21, 2020 | 17.18 | 17.30 | 17.15 | 17.24 | 4,685,961 | +0.01(+0.04%) |
Feb 20, 2020 | 17.00 | 17.24 | 16.94 | 17.23 | 6,174,967 | +0.24(+1.43%) |
Feb 19, 2020 | 17.24 | 17.26 | 16.97 | 16.99 | 6,085,094 | -0.24(-1.37%) |
Feb 18, 2020 | 17.22 | 17.34 | 17.00 | 17.23 | 5,931,374 | +0.04(+0.21%) |
Feb 14, 2020 | 16.91 | 17.20 | 16.86 | 17.19 | 3,789,501 | +0.34(+1.99%) |
Feb 13, 2020 | 16.66 | 16.96 | 16.63 | 16.86 | 4,941,088 | +0.18(+1.07%) |
Feb 12, 2020 | 16.85 | 16.86 | 16.51 | 16.68 | 9,481,615 | -0.16(-0.97%) |
Feb 11, 2020 | 16.91 | 16.96 | 16.81 | 16.84 | 3,431,217 | +0.03(+0.17%) |
Feb 10, 2020 | 16.65 | 16.85 | 16.65 | 16.81 | 3,420,244 | +0.19(+1.16%) |
Feb 07, 2020 | 16.56 | 16.78 | 16.53 | 16.62 | 4,801,240 | +0.26(+1.62%) |
Feb 06, 2020 | 16.27 | 16.52 | 16.23 | 16.36 | 3,490,742 | +0.11(+0.66%) |
Feb 05, 2020 | 16.21 | 16.26 | 16.06 | 16.25 | 4,784,343 | +0.09(+0.57%) |
Feb 04, 2020 | 16.07 | 16.24 | 16.01 | 16.16 | 3,227,559 | +0.16(+0.98%) |
Feb 03, 2020 | 15.88 | 16.16 | 15.86 | 16.00 | 5,345,007 | +0.19(+1.17%) |
Jan 31, 2020 | 16.05 | 16.08 | 15.79 | 15.81 | 5,294,993 | -0.24(-1.47%) |
Jan 30, 2020 | 16.06 | 16.16 | 15.91 | 16.05 | 7,029,639 | -0.17(-1.06%) |
Jan 29, 2020 | 16.11 | 16.29 | 16.01 | 16.22 | 5,425,554 | +0.16(+0.98%) |
Jan 28, 2020 | 16.03 | 16.18 | 15.99 | 16.06 | 4,702,796 | +0.04(+0.27%) |
Jan 27, 2020 | 15.85 | 16.13 | 15.81 | 16.02 | 5,525,792 | +0.03(+0.18%) |
Jan 24, 2020 | 16.00 | 16.11 | 15.92 | 15.99 | 3,922,149 | +0.00(+0.00%) |
Jan 23, 2020 | 15.95 | 16.03 | 15.86 | 15.99 | 4,023,678 | +0.02(+0.13%) |
Jan 22, 2020 | 16.06 | 16.17 | 15.93 | 15.97 | 3,071,386 | -0.01(-0.09%) |
Jan 21, 2020 | 15.91 | 16.05 | 15.85 | 15.98 | 4,911,839 | +0.07(+0.45%) |
Jan 17, 2020 | 15.89 | 15.98 | 15.82 | 15.91 | 3,113,655 | +0.04(+0.27%) |
Jan 16, 2020 | 15.66 | 15.91 | 15.62 | 15.87 | 4,134,755 | +0.26(+1.65%) |
Jan 15, 2020 | 15.41 | 15.71 | 15.37 | 15.61 | 6,302,606 | +0.26(+1.72%) |
Jan 14, 2020 | 15.49 | 15.49 | 15.23 | 15.35 | 7,284,242 | -0.14(-0.88%) |
Jan 13, 2020 | 15.19 | 15.50 | 15.17 | 15.48 | 5,599,326 | +0.29(+1.93%) |
Jan 10, 2020 | 15.03 | 15.21 | 15.00 | 15.19 | 3,440,162 | +0.14(+0.95%) |
Jan 09, 2020 | 15.03 | 15.19 | 14.89 | 15.05 | 4,660,814 | +0.11(+0.76%) |
Jan 08, 2020 | 14.89 | 14.97 | 14.84 | 14.94 | 3,273,340 | +0.05(+0.34%) |
Jan 07, 2020 | 14.96 | 14.99 | 14.76 | 14.89 | 3,213,224 | -0.13(-0.86%) |
Jan 06, 2020 | 14.90 | 15.11 | 14.84 | 15.01 | 6,709,711 | +0.07(+0.48%) |
Jan 03, 2020 | 14.73 | 14.98 | 14.71 | 14.94 | 3,647,469 | +0.10(+0.67%) |