Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.37 | 12.97 | 12.19 | 12.30 | 2,686,149 | -0.10(-0.81%) |
Mar 30, 2020 | 12.58 | 13.42 | 12.16 | 12.40 | 2,412,015 | -0.29(-2.29%) |
Mar 27, 2020 | 13.44 | 13.54 | 12.45 | 12.69 | 2,471,200 | -1.31(-9.36%) |
Mar 26, 2020 | 12.60 | 14.04 | 12.60 | 14.00 | 4,089,888 | +1.45(+11.55%) |
Mar 25, 2020 | 12.45 | 13.12 | 12.09 | 12.55 | 4,084,065 | +0.19(+1.54%) |
Mar 24, 2020 | 11.43 | 12.45 | 11.21 | 12.36 | 5,676,024 | +1.55(+14.34%) |
Mar 23, 2020 | 9.690 | 10.98 | 9.290 | 10.81 | 3,826,909 | +1.08(+11.10%) |
Mar 20, 2020 | 10.39 | 10.77 | 9.630 | 9.730 | 5,858,400 | -0.48(-4.70%) |
Mar 19, 2020 | 8.610 | 10.33 | 8.570 | 10.21 | 5,397,403 | +1.45(+16.55%) |
Mar 18, 2020 | 8.500 | 9.410 | 7.930 | 8.760 | 4,420,509 | -0.40(-4.37%) |
Mar 17, 2020 | 9.310 | 9.810 | 8.070 | 9.160 | 8,843,413 | +0.09(+0.99%) |
Mar 16, 2020 | 10.75 | 11.06 | 9.040 | 9.070 | 6,682,093 | -2.82(-23.72%) |
Mar 13, 2020 | 12.28 | 12.73 | 11.80 | 11.89 | 6,187,700 | +0.28(+2.41%) |
Mar 12, 2020 | 11.96 | 12.90 | 11.60 | 11.61 | 7,098,876 | -2.11(-15.38%) |
Mar 11, 2020 | 14.03 | 14.06 | 13.46 | 13.72 | 4,938,229 | -0.75(-5.18%) |
Mar 10, 2020 | 14.14 | 14.47 | 13.47 | 14.47 | 4,868,633 | +0.85(+6.24%) |
Mar 09, 2020 | 14.05 | 14.42 | 13.57 | 13.62 | 3,712,399 | -1.46(-9.68%) |
Mar 06, 2020 | 14.58 | 15.12 | 14.57 | 15.08 | 3,775,400 | -0.05(-0.33%) |
Mar 05, 2020 | 15.20 | 15.41 | 14.94 | 15.13 | 3,629,962 | -0.45(-2.89%) |
Mar 04, 2020 | 15.49 | 15.60 | 15.05 | 15.58 | 2,404,917 | +0.38(+2.50%) |
Mar 03, 2020 | 15.70 | 16.02 | 14.97 | 15.20 | 3,392,610 | -0.56(-3.55%) |
Mar 02, 2020 | 15.40 | 15.76 | 14.72 | 15.76 | 6,021,819 | +0.50(+3.28%) |
Feb 28, 2020 | 14.86 | 15.86 | 14.66 | 15.26 | 7,674,600 | +0.20(+1.33%) |
Feb 27, 2020 | 15.39 | 15.61 | 15.00 | 15.06 | 9,329,692 | -0.80(-5.04%) |
Feb 26, 2020 | 16.70 | 16.92 | 15.70 | 15.86 | 5,506,555 | -0.76(-4.57%) |
Feb 25, 2020 | 17.58 | 17.64 | 16.55 | 16.62 | 6,103,546 | -0.73(-4.21%) |
Feb 24, 2020 | 17.07 | 17.56 | 17.01 | 17.35 | 4,827,553 | -0.53(-2.96%) |
Feb 21, 2020 | 18.34 | 18.44 | 17.75 | 17.88 | 4,406,500 | -0.59(-3.19%) |
Feb 20, 2020 | 18.57 | 18.66 | 18.11 | 18.47 | 5,760,608 | -0.23(-1.23%) |
Feb 19, 2020 | 18.90 | 19.11 | 18.66 | 18.70 | 3,058,310 | -0.06(-0.32%) |
Feb 18, 2020 | 18.72 | 18.87 | 18.59 | 18.76 | 3,122,774 | -0.15(-0.79%) |
Feb 14, 2020 | 19.00 | 19.02 | 18.79 | 18.91 | 899,100 | +0.03(+0.16%) |
Feb 13, 2020 | 19.09 | 19.21 | 18.85 | 18.88 | 2,296,145 | -0.86(-4.36%) |
Feb 12, 2020 | 19.05 | 19.75 | 19.05 | 19.74 | 2,266,387 | +0.85(+4.50%) |
Feb 11, 2020 | 19.08 | 19.43 | 18.79 | 18.89 | 1,998,758 | +0.03(+0.16%) |
Feb 10, 2020 | 18.33 | 18.88 | 18.25 | 18.86 | 2,838,340 | +0.47(+2.56%) |
Feb 07, 2020 | 18.74 | 18.77 | 18.30 | 18.39 | 1,421,800 | -0.48(-2.54%) |
Feb 06, 2020 | 18.74 | 19.09 | 18.60 | 18.87 | 2,059,949 | +0.17(+0.91%) |
Feb 05, 2020 | 18.50 | 18.81 | 18.31 | 18.70 | 3,405,709 | +0.45(+2.47%) |
Feb 04, 2020 | 18.06 | 18.32 | 17.87 | 18.25 | 3,773,059 | +0.49(+2.76%) |
Feb 03, 2020 | 17.84 | 18.06 | 17.73 | 17.76 | 2,612,833 | -0.04(-0.22%) |
Jan 31, 2020 | 18.48 | 18.48 | 17.74 | 17.80 | 2,791,300 | -0.70(-3.78%) |
Jan 30, 2020 | 18.74 | 18.98 | 18.41 | 18.50 | 2,045,999 | -0.41(-2.17%) |
Jan 29, 2020 | 19.32 | 19.32 | 18.85 | 18.91 | 1,760,893 | -0.23(-1.20%) |
Jan 28, 2020 | 19.00 | 19.18 | 18.86 | 19.14 | 2,235,776 | +0.35(+1.86%) |
Jan 27, 2020 | 18.60 | 18.84 | 18.48 | 18.79 | 4,487,000 | -0.38(-1.98%) |
Jan 24, 2020 | 19.32 | 19.48 | 18.88 | 19.17 | 2,445,900 | -0.08(-0.42%) |
Jan 23, 2020 | 18.75 | 19.30 | 18.58 | 19.25 | 2,417,250 | +0.53(+2.83%) |
Jan 22, 2020 | 18.50 | 19.08 | 18.33 | 18.72 | 3,219,960 | +0.50(+2.74%) |
Jan 21, 2020 | 18.45 | 18.51 | 18.12 | 18.22 | 3,622,188 | -0.28(-1.51%) |
Jan 17, 2020 | 18.85 | 18.91 | 18.11 | 18.50 | 2,819,500 | -0.46(-2.43%) |
Jan 16, 2020 | 18.53 | 19.00 | 18.48 | 18.96 | 2,139,842 | +0.60(+3.27%) |
Jan 15, 2020 | 18.35 | 18.75 | 18.27 | 18.36 | 2,099,666 | -0.05(-0.27%) |
Jan 14, 2020 | 18.86 | 18.96 | 18.39 | 18.41 | 3,356,332 | -0.43(-2.28%) |
Jan 13, 2020 | 18.85 | 19.05 | 18.76 | 18.84 | 4,460,743 | +0.07(+0.37%) |
Jan 10, 2020 | 18.50 | 18.81 | 18.36 | 18.77 | 4,224,400 | +0.30(+1.62%) |
Jan 09, 2020 | 18.10 | 18.54 | 18.10 | 18.47 | 3,869,685 | +0.43(+2.38%) |
Jan 08, 2020 | 17.65 | 18.11 | 17.37 | 18.04 | 3,053,093 | +0.33(+1.86%) |
Jan 07, 2020 | 17.66 | 17.74 | 17.55 | 17.71 | 2,476,941 | +0.08(+0.45%) |
Jan 06, 2020 | 17.29 | 17.70 | 17.22 | 17.63 | 3,150,174 | +0.21(+1.21%) |
Jan 03, 2020 | 17.50 | 17.54 | 17.21 | 17.42 | 2,482,100 | -0.38(-2.13%) |