Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.33 | 12.43 | 11.94 | 12.17 | 449,031 | +0.01(+0.12%) |
Mar 30, 2020 | 12.24 | 12.56 | 12.05 | 12.15 | 617,799 | -0.18(-1.47%) |
Mar 27, 2020 | 11.94 | 12.59 | 11.81 | 12.33 | 553,415 | -0.03(-0.23%) |
Mar 26, 2020 | 11.50 | 12.65 | 11.43 | 12.36 | 1,076,935 | +1.00(+8.85%) |
Mar 25, 2020 | 10.22 | 11.93 | 10.19 | 11.36 | 918,104 | +1.31(+13.02%) |
Mar 24, 2020 | 9.341 | 10.26 | 9.341 | 10.05 | 619,758 | +1.03(+11.38%) |
Mar 23, 2020 | 9.268 | 9.406 | 8.726 | 9.023 | 1,998,173 | -0.50(-5.28%) |
Mar 20, 2020 | 9.597 | 10.19 | 9.454 | 9.525 | 1,062,377 | +0.09(+0.99%) |
Mar 19, 2020 | 8.767 | 9.682 | 8.488 | 9.432 | 1,127,756 | +0.23(+2.49%) |
Mar 18, 2020 | 10.86 | 11.02 | 8.760 | 9.203 | 1,138,798 | -2.31(-20.06%) |
Mar 17, 2020 | 11.48 | 11.65 | 11.03 | 11.51 | 601,596 | +0.21(+1.90%) |
Mar 16, 2020 | 11.43 | 11.94 | 11.19 | 11.30 | 624,462 | -1.46(-11.44%) |
Mar 13, 2020 | 12.16 | 12.79 | 11.88 | 12.76 | 711,375 | +0.95(+8.06%) |
Mar 12, 2020 | 12.99 | 13.18 | 11.80 | 11.81 | 968,207 | -2.18(-15.59%) |
Mar 11, 2020 | 14.88 | 14.88 | 13.87 | 13.99 | 637,293 | -1.19(-7.87%) |
Mar 10, 2020 | 15.36 | 15.47 | 14.57 | 15.18 | 372,909 | +0.14(+0.90%) |
Mar 09, 2020 | 15.35 | 15.40 | 14.32 | 15.05 | 455,601 | -1.14(-7.07%) |
Mar 06, 2020 | 16.09 | 16.27 | 15.91 | 16.19 | 381,348 | -0.29(-1.78%) |
Mar 05, 2020 | 16.72 | 16.77 | 16.36 | 16.48 | 245,151 | -0.52(-3.07%) |
Mar 04, 2020 | 16.66 | 17.00 | 16.58 | 17.00 | 239,020 | +0.59(+3.62%) |
Mar 03, 2020 | 16.58 | 16.84 | 16.24 | 16.41 | 433,607 | -0.05(-0.30%) |
Mar 02, 2020 | 15.76 | 16.48 | 15.65 | 16.46 | 587,802 | +0.72(+4.59%) |
Feb 28, 2020 | 16.01 | 16.03 | 15.34 | 15.74 | 1,078,739 | -0.62(-3.80%) |
Feb 27, 2020 | 17.00 | 17.07 | 16.00 | 16.36 | 914,195 | -0.97(-5.57%) |
Feb 26, 2020 | 17.40 | 17.61 | 17.26 | 17.33 | 348,986 | +0.01(+0.08%) |
Feb 25, 2020 | 18.23 | 18.30 | 17.18 | 17.31 | 543,392 | -0.89(-4.91%) |
Feb 24, 2020 | 18.35 | 18.38 | 18.08 | 18.21 | 276,391 | -0.45(-2.41%) |
Feb 21, 2020 | 18.78 | 18.78 | 18.56 | 18.66 | 170,606 | -0.15(-0.80%) |
Feb 20, 2020 | 18.70 | 18.84 | 18.65 | 18.81 | 162,064 | +0.05(+0.29%) |
Feb 19, 2020 | 18.80 | 18.84 | 18.72 | 18.75 | 170,691 | -0.04(-0.23%) |
Feb 18, 2020 | 18.68 | 18.80 | 18.61 | 18.80 | 110,225 | +0.09(+0.49%) |
Feb 14, 2020 | 18.63 | 18.70 | 18.59 | 18.70 | 159,879 | +0.09(+0.50%) |
Feb 13, 2020 | 18.53 | 18.63 | 18.53 | 18.61 | 157,691 | -0.01(-0.08%) |
Feb 12, 2020 | 18.63 | 18.64 | 18.58 | 18.63 | 156,396 | +0.04(+0.23%) |
Feb 11, 2020 | 18.59 | 18.63 | 18.54 | 18.58 | 82,225 | +0.06(+0.35%) |
Feb 10, 2020 | 18.45 | 18.52 | 18.42 | 18.52 | 108,425 | +0.06(+0.35%) |
Feb 07, 2020 | 18.56 | 18.63 | 18.38 | 18.45 | 195,454 | -0.11(-0.57%) |
Feb 06, 2020 | 18.64 | 18.65 | 18.55 | 18.56 | 115,544 | -0.01(-0.04%) |
Feb 05, 2020 | 18.58 | 18.62 | 18.50 | 18.57 | 199,310 | +0.08(+0.42%) |
Feb 04, 2020 | 18.52 | 18.56 | 18.43 | 18.49 | 188,916 | +0.18(+1.01%) |
Feb 03, 2020 | 18.31 | 18.47 | 18.29 | 18.31 | 159,530 | +0.02(+0.12%) |
Jan 31, 2020 | 18.38 | 18.42 | 18.23 | 18.28 | 212,047 | -0.06(-0.31%) |
Jan 30, 2020 | 18.14 | 18.34 | 18.13 | 18.34 | 148,840 | +0.07(+0.39%) |
Jan 29, 2020 | 18.18 | 18.32 | 18.14 | 18.27 | 152,717 | +0.14(+0.78%) |
Jan 28, 2020 | 18.04 | 18.13 | 18.03 | 18.13 | 137,719 | +0.13(+0.71%) |
Jan 27, 2020 | 18.23 | 18.23 | 17.96 | 18.00 | 186,939 | -0.39(-2.13%) |
Jan 24, 2020 | 18.58 | 18.59 | 18.38 | 18.39 | 160,722 | -0.10(-0.54%) |
Jan 23, 2020 | 18.49 | 18.49 | 18.39 | 18.49 | 126,456 | -0.00(-0.02%) |
Jan 22, 2020 | 18.40 | 18.58 | 18.39 | 18.49 | 214,410 | +0.06(+0.31%) |
Jan 21, 2020 | 18.47 | 18.57 | 18.39 | 18.44 | 165,665 | -0.06(-0.34%) |
Jan 17, 2020 | 18.32 | 18.52 | 18.30 | 18.50 | 151,014 | +0.13(+0.73%) |
Jan 16, 2020 | 18.34 | 18.42 | 18.29 | 18.37 | 301,100 | +0.08(+0.43%) |
Jan 15, 2020 | 18.17 | 18.32 | 18.15 | 18.29 | 122,542 | +0.12(+0.66%) |
Jan 14, 2020 | 18.13 | 18.24 | 18.13 | 18.17 | 153,607 | +0.04(+0.23%) |
Jan 13, 2020 | 18.10 | 18.20 | 18.07 | 18.13 | 171,519 | +0.09(+0.51%) |
Jan 10, 2020 | 18.15 | 18.21 | 18.02 | 18.03 | 166,568 | -0.06(-0.31%) |
Jan 09, 2020 | 18.08 | 18.15 | 18.06 | 18.09 | 175,187 | +0.06(+0.35%) |
Jan 08, 2020 | 18.01 | 18.10 | 17.97 | 18.03 | 125,679 | +0.06(+0.31%) |
Jan 07, 2020 | 17.91 | 18.00 | 17.90 | 17.97 | 121,662 | +0.06(+0.32%) |
Jan 06, 2020 | 17.98 | 17.99 | 17.84 | 17.91 | 189,081 | -0.14(-0.78%) |
Jan 03, 2020 | 17.81 | 18.08 | 17.81 | 18.06 | 200,645 | +0.05(+0.27%) |