Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.960 | 10.45 | 9.810 | 10.34 | 1,359,721 | +0.43(+4.34%) |
Mar 30, 2020 | 9.900 | 10.25 | 9.650 | 9.910 | 1,101,833 | +0.03(+0.30%) |
Mar 27, 2020 | 10.49 | 10.68 | 9.820 | 9.880 | 983,200 | -1.04(-9.52%) |
Mar 26, 2020 | 10.32 | 11.05 | 10.14 | 10.92 | 1,825,704 | +0.72(+7.06%) |
Mar 25, 2020 | 10.04 | 10.65 | 9.500 | 10.20 | 1,986,966 | +0.17(+1.69%) |
Mar 24, 2020 | 9.380 | 10.75 | 9.110 | 10.03 | 1,950,277 | +1.19(+13.46%) |
Mar 23, 2020 | 9.170 | 9.240 | 8.060 | 8.840 | 1,723,010 | -0.15(-1.67%) |
Mar 20, 2020 | 9.950 | 10.25 | 8.890 | 8.990 | 2,284,200 | -0.99(-9.92%) |
Mar 19, 2020 | 9.140 | 10.69 | 8.570 | 9.980 | 2,272,551 | +0.82(+8.95%) |
Mar 18, 2020 | 9.750 | 10.04 | 8.860 | 9.160 | 1,424,121 | -1.15(-11.15%) |
Mar 17, 2020 | 9.230 | 10.38 | 8.830 | 10.31 | 2,544,056 | +1.14(+12.43%) |
Mar 16, 2020 | 9.160 | 9.560 | 8.740 | 9.170 | 1,443,261 | -0.94(-9.30%) |
Mar 13, 2020 | 10.27 | 10.50 | 9.020 | 10.11 | 3,021,300 | +0.36(+3.69%) |
Mar 12, 2020 | 10.20 | 10.35 | 9.500 | 9.750 | 2,462,433 | -0.82(-7.76%) |
Mar 11, 2020 | 11.11 | 11.30 | 10.52 | 10.57 | 1,846,091 | -1.12(-9.58%) |
Mar 10, 2020 | 11.79 | 11.85 | 11.10 | 11.69 | 1,509,131 | +0.29(+2.54%) |
Mar 09, 2020 | 12.01 | 12.11 | 11.01 | 11.40 | 1,631,483 | -1.41(-11.01%) |
Mar 06, 2020 | 12.59 | 13.26 | 12.53 | 12.81 | 814,700 | -0.25(-1.91%) |
Mar 05, 2020 | 13.16 | 13.30 | 12.93 | 13.06 | 932,693 | -0.40(-2.97%) |
Mar 04, 2020 | 13.28 | 13.48 | 12.94 | 13.46 | 854,958 | +0.36(+2.71%) |
Mar 03, 2020 | 13.23 | 13.55 | 12.92 | 13.11 | 919,560 | -0.18(-1.39%) |
Mar 02, 2020 | 13.07 | 13.31 | 12.67 | 13.29 | 1,021,574 | +0.30(+2.31%) |
Feb 28, 2020 | 12.34 | 13.34 | 12.27 | 12.99 | 1,739,900 | +0.17(+1.33%) |
Feb 27, 2020 | 12.58 | 13.24 | 12.38 | 12.82 | 1,424,830 | -0.19(-1.46%) |
Feb 26, 2020 | 13.36 | 13.67 | 12.98 | 13.01 | 1,059,799 | -0.27(-2.03%) |
Feb 25, 2020 | 13.26 | 13.42 | 12.89 | 13.28 | 2,211,886 | +0.08(+0.61%) |
Feb 24, 2020 | 12.64 | 13.33 | 12.60 | 13.20 | 1,020,718 | -0.11(-0.83%) |
Feb 21, 2020 | 13.57 | 13.57 | 13.17 | 13.31 | 643,500 | -0.36(-2.63%) |
Feb 20, 2020 | 13.63 | 13.75 | 13.35 | 13.67 | 470,228 | +0.03(+0.22%) |
Feb 19, 2020 | 13.62 | 13.79 | 13.57 | 13.64 | 650,516 | +0.11(+0.81%) |
Feb 18, 2020 | 13.54 | 13.73 | 13.31 | 13.53 | 964,784 | -0.16(-1.17%) |
Feb 14, 2020 | 13.91 | 13.94 | 13.59 | 13.69 | 742,400 | -0.19(-1.37%) |
Feb 13, 2020 | 13.78 | 13.98 | 13.64 | 13.88 | 1,972,522 | -0.06(-0.43%) |
Feb 12, 2020 | 13.94 | 14.14 | 13.83 | 13.94 | 1,065,008 | +0.07(+0.50%) |
Feb 11, 2020 | 13.64 | 13.89 | 13.59 | 13.87 | 1,808,618 | +0.33(+2.44%) |
Feb 10, 2020 | 13.84 | 13.94 | 13.48 | 13.54 | 1,866,644 | -0.40(-2.87%) |
Feb 07, 2020 | 14.79 | 14.84 | 13.86 | 13.94 | 2,060,700 | -0.97(-6.51%) |
Feb 06, 2020 | 16.00 | 16.25 | 14.73 | 14.91 | 1,301,146 | -0.17(-1.13%) |
Feb 05, 2020 | 15.24 | 15.44 | 14.86 | 15.08 | 1,491,919 | +0.09(+0.60%) |
Feb 04, 2020 | 14.75 | 15.07 | 14.60 | 14.99 | 1,578,752 | +0.52(+3.56%) |
Feb 03, 2020 | 14.52 | 14.62 | 14.31 | 14.47 | 1,989,154 | +0.08(+0.59%) |
Jan 31, 2020 | 14.68 | 14.75 | 14.22 | 14.39 | 1,502,900 | -0.32(-2.18%) |
Jan 30, 2020 | 14.57 | 14.86 | 14.47 | 14.71 | 677,552 | -0.04(-0.27%) |
Jan 29, 2020 | 15.09 | 15.19 | 14.73 | 14.75 | 611,932 | -0.26(-1.73%) |
Jan 28, 2020 | 14.95 | 15.06 | 14.80 | 15.01 | 469,867 | +0.22(+1.49%) |
Jan 27, 2020 | 14.95 | 15.21 | 14.72 | 14.79 | 1,055,964 | -0.61(-3.93%) |
Jan 24, 2020 | 15.87 | 15.96 | 15.15 | 15.39 | 3,643,500 | -0.41(-2.59%) |
Jan 23, 2020 | 15.54 | 16.18 | 15.42 | 15.80 | 4,373,852 | +0.58(+3.84%) |
Jan 22, 2020 | 15.41 | 15.52 | 15.18 | 15.22 | 295,699 | -0.19(-1.23%) |
Jan 21, 2020 | 15.35 | 15.47 | 15.23 | 15.41 | 693,954 | +0.03(+0.20%) |
Jan 17, 2020 | 15.66 | 15.67 | 15.30 | 15.38 | 428,300 | -0.11(-0.71%) |
Jan 16, 2020 | 15.39 | 15.53 | 15.26 | 15.49 | 710,196 | +0.27(+1.77%) |
Jan 15, 2020 | 15.25 | 15.47 | 15.16 | 15.22 | 1,262,129 | -0.06(-0.39%) |
Jan 14, 2020 | 15.15 | 15.52 | 15.12 | 15.28 | 708,276 | +0.12(+0.79%) |
Jan 13, 2020 | 14.89 | 15.17 | 14.84 | 15.16 | 385,884 | +0.35(+2.36%) |
Jan 10, 2020 | 15.12 | 15.12 | 14.79 | 14.81 | 370,800 | -0.21(-1.40%) |
Jan 09, 2020 | 15.03 | 15.15 | 14.77 | 15.02 | 497,006 | +0.04(+0.27%) |
Jan 08, 2020 | 14.96 | 15.07 | 14.79 | 14.98 | 687,127 | +0.04(+0.27%) |
Jan 07, 2020 | 15.01 | 15.14 | 14.90 | 14.94 | 1,829,831 | -0.04(-0.27%) |
Jan 06, 2020 | 14.69 | 15.00 | 14.68 | 14.98 | 726,196 | +0.09(+0.60%) |
Jan 03, 2020 | 14.91 | 15.03 | 14.77 | 14.89 | 1,504,400 | -0.27(-1.78%) |