Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.32 | 12.72 | 11.14 | 11.90 | 2,081,235 | +0.95(+8.68%) |
Mar 30, 2020 | 10.36 | 10.98 | 9.510 | 10.95 | 1,127,671 | +0.29(+2.72%) |
Mar 27, 2020 | 10.92 | 10.92 | 10.12 | 10.66 | 1,333,433 | -0.63(-5.58%) |
Mar 26, 2020 | 11.15 | 12.04 | 11.07 | 11.29 | 742,602 | +0.12(+1.07%) |
Mar 25, 2020 | 10.75 | 11.65 | 10.32 | 11.17 | 1,392,555 | +0.51(+4.78%) |
Mar 24, 2020 | 10.35 | 10.97 | 10.02 | 10.66 | 1,441,459 | +0.79(+8.00%) |
Mar 23, 2020 | 10.34 | 10.58 | 9.600 | 9.870 | 1,217,494 | -0.54(-5.19%) |
Mar 20, 2020 | 10.89 | 11.20 | 10.22 | 10.41 | 989,689 | -0.16(-1.51%) |
Mar 19, 2020 | 10.68 | 11.22 | 10.23 | 10.57 | 2,673,273 | -0.04(-0.38%) |
Mar 18, 2020 | 9.980 | 10.86 | 9.220 | 10.61 | 2,246,472 | +0.04(+0.38%) |
Mar 17, 2020 | 11.73 | 11.85 | 10.43 | 10.57 | 1,635,354 | -1.02(-8.80%) |
Mar 16, 2020 | 12.75 | 13.01 | 11.53 | 11.59 | 1,536,240 | -2.55(-18.03%) |
Mar 13, 2020 | 13.51 | 14.18 | 12.57 | 14.14 | 1,992,019 | +1.54(+12.22%) |
Mar 12, 2020 | 12.73 | 13.76 | 12.43 | 12.60 | 2,024,622 | -1.36(-9.74%) |
Mar 11, 2020 | 14.68 | 15.03 | 13.39 | 13.96 | 2,190,832 | -0.32(-2.24%) |
Mar 10, 2020 | 14.49 | 14.82 | 13.09 | 14.28 | 2,087,458 | +0.81(+6.01%) |
Mar 09, 2020 | 13.85 | 14.84 | 11.76 | 13.47 | 2,068,790 | -4.01(-22.94%) |
Mar 06, 2020 | 18.41 | 18.61 | 17.25 | 17.48 | 957,497 | -1.44(-7.61%) |
Mar 05, 2020 | 18.83 | 19.17 | 18.71 | 18.92 | 1,052,086 | -0.29(-1.51%) |
Mar 04, 2020 | 18.93 | 19.24 | 18.67 | 19.21 | 958,635 | +0.63(+3.39%) |
Mar 03, 2020 | 19.12 | 19.19 | 18.44 | 18.58 | 1,281,691 | -0.16(-0.85%) |
Mar 02, 2020 | 18.64 | 18.74 | 17.75 | 18.74 | 959,027 | +0.38(+2.07%) |
Feb 28, 2020 | 17.23 | 18.38 | 17.22 | 18.36 | 1,090,269 | +0.29(+1.60%) |
Feb 27, 2020 | 17.65 | 18.25 | 17.30 | 18.07 | 712,754 | -0.33(-1.79%) |
Feb 26, 2020 | 19.21 | 19.28 | 18.38 | 18.40 | 693,158 | -0.76(-3.97%) |
Feb 25, 2020 | 19.62 | 19.71 | 18.87 | 19.16 | 761,992 | -0.49(-2.49%) |
Feb 24, 2020 | 20.11 | 20.11 | 19.54 | 19.65 | 788,457 | -1.26(-6.03%) |
Feb 21, 2020 | 21.21 | 21.21 | 20.82 | 20.91 | 219,551 | -0.47(-2.20%) |
Feb 20, 2020 | 21.42 | 21.60 | 21.36 | 21.38 | 520,589 | -0.06(-0.28%) |
Feb 19, 2020 | 21.24 | 21.50 | 21.05 | 21.44 | 625,702 | +0.33(+1.56%) |
Feb 18, 2020 | 21.34 | 21.36 | 20.99 | 21.11 | 372,835 | -0.30(-1.40%) |
Feb 14, 2020 | 21.41 | 21.41 | 21.41 | 0 | -0.53(-2.42%) | |
Feb 13, 2020 | 21.84 | 22.09 | 21.69 | 21.94 | 385,539 | +0.02(+0.09%) |
Feb 12, 2020 | 22.04 | 22.14 | 21.60 | 21.92 | 382,839 | +0.21(+0.97%) |
Feb 11, 2020 | 22.02 | 22.22 | 21.65 | 21.71 | 381,817 | -0.04(-0.18%) |
Feb 10, 2020 | 22.31 | 22.31 | 21.70 | 21.75 | 523,924 | -0.43(-1.94%) |
Feb 07, 2020 | 23.18 | 23.18 | 22.00 | 22.18 | 725,771 | -0.25(-1.11%) |
Feb 06, 2020 | 22.63 | 22.63 | 21.85 | 22.43 | 916,934 | +0.09(+0.40%) |
Feb 05, 2020 | 21.48 | 22.49 | 21.47 | 22.34 | 965,197 | +1.36(+6.48%) |
Feb 04, 2020 | 21.13 | 21.50 | 20.94 | 20.98 | 686,527 | +0.26(+1.25%) |
Feb 03, 2020 | 20.90 | 20.91 | 20.65 | 20.72 | 662,407 | -0.23(-1.10%) |
Jan 31, 2020 | 21.25 | 21.47 | 20.81 | 20.95 | 635,497 | -0.57(-2.65%) |
Jan 30, 2020 | 21.40 | 21.85 | 21.33 | 21.52 | 415,398 | -0.21(-0.97%) |
Jan 29, 2020 | 21.75 | 21.92 | 21.65 | 21.73 | 420,227 | +0.12(+0.56%) |
Jan 28, 2020 | 21.82 | 22.10 | 21.59 | 21.61 | 440,902 | -0.10(-0.46%) |
Jan 27, 2020 | 21.91 | 22.06 | 21.53 | 21.71 | 490,467 | -0.74(-3.30%) |
Jan 24, 2020 | 22.34 | 22.55 | 22.12 | 22.45 | 466,789 | -0.11(-0.49%) |
Jan 23, 2020 | 22.88 | 22.88 | 22.23 | 22.56 | 971,716 | -0.57(-2.46%) |
Jan 22, 2020 | 23.19 | 23.51 | 23.03 | 23.13 | 771,106 | -0.13(-0.56%) |
Jan 21, 2020 | 23.45 | 23.57 | 23.23 | 23.26 | 716,220 | -0.28(-1.19%) |
Jan 20, 2020 | 23.38 | 23.62 | 23.36 | 23.54 | 153,529 | +0.15(+0.64%) |
Jan 17, 2020 | 23.79 | 23.84 | 23.37 | 23.39 | 297,789 | -0.33(-1.39%) |
Jan 16, 2020 | 23.64 | 23.89 | 23.46 | 23.72 | 756,832 | +0.27(+1.15%) |
Jan 15, 2020 | 23.67 | 23.94 | 23.42 | 23.45 | 551,293 | -0.39(-1.64%) |
Jan 14, 2020 | 24.40 | 24.40 | 23.69 | 23.84 | 724,986 | -0.56(-2.30%) |
Jan 13, 2020 | 24.26 | 24.47 | 24.02 | 24.40 | 563,968 | +0.01(+0.04%) |
Jan 10, 2020 | 24.60 | 24.60 | 24.28 | 24.39 | 458,120 | -0.28(-1.13%) |
Jan 09, 2020 | 24.03 | 24.72 | 23.74 | 24.67 | 710,115 | +0.59(+2.45%) |
Jan 08, 2020 | 24.05 | 24.53 | 23.75 | 24.08 | 727,929 | -0.24(-0.99%) |
Jan 07, 2020 | 24.60 | 24.61 | 24.15 | 24.32 | 866,006 | -0.46(-1.86%) |
Jan 06, 2020 | 24.37 | 24.92 | 24.37 | 24.78 | 694,814 | +0.45(+1.85%) |
Jan 03, 2020 | 24.58 | 25.11 | 24.29 | 24.33 | 827,265 | +0.23(+0.95%) |