Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.571 | 9.610 | 8.773 | 8.824 | 1,392,478 | -0.80(-8.36%) |
Mar 30, 2020 | 9.822 | 10.22 | 9.449 | 9.629 | 1,013,086 | -0.19(-1.97%) |
Mar 27, 2020 | 10.83 | 10.95 | 9.732 | 9.822 | 2,203,085 | -1.44(-12.75%) |
Mar 26, 2020 | 11.26 | 11.46 | 10.81 | 11.26 | 736,938 | +0.08(+0.69%) |
Mar 25, 2020 | 11.48 | 11.85 | 10.88 | 11.18 | 1,308,589 | -0.06(-0.57%) |
Mar 24, 2020 | 10.40 | 11.40 | 10.40 | 11.24 | 872,115 | +1.29(+13.00%) |
Mar 23, 2020 | 9.996 | 10.45 | 9.610 | 9.951 | 742,274 | -0.12(-1.15%) |
Mar 20, 2020 | 10.63 | 11.12 | 9.713 | 10.07 | 1,324,647 | -0.57(-5.38%) |
Mar 19, 2020 | 9.333 | 11.00 | 9.088 | 10.64 | 1,309,654 | +1.45(+15.76%) |
Mar 18, 2020 | 9.416 | 10.07 | 8.696 | 9.191 | 1,834,560 | -0.73(-7.39%) |
Mar 17, 2020 | 9.346 | 9.944 | 8.651 | 9.925 | 1,685,439 | +0.62(+6.71%) |
Mar 16, 2020 | 8.522 | 9.951 | 8.522 | 9.301 | 2,063,647 | -0.50(-5.06%) |
Mar 13, 2020 | 10.24 | 10.84 | 9.262 | 9.796 | 2,003,595 | +0.40(+4.25%) |
Mar 12, 2020 | 9.410 | 9.912 | 8.927 | 9.397 | 1,716,346 | -1.76(-15.75%) |
Mar 11, 2020 | 11.85 | 11.99 | 11.12 | 11.15 | 1,060,401 | -1.04(-8.55%) |
Mar 10, 2020 | 13.33 | 13.33 | 11.91 | 12.20 | 1,019,293 | -0.73(-5.67%) |
Mar 09, 2020 | 13.32 | 13.32 | 12.64 | 12.93 | 1,151,028 | -1.00(-7.16%) |
Mar 06, 2020 | 13.23 | 13.99 | 13.16 | 13.93 | 1,425,324 | +0.19(+1.41%) |
Mar 05, 2020 | 14.08 | 14.16 | 13.57 | 13.74 | 738,053 | -0.60(-4.18%) |
Mar 04, 2020 | 14.75 | 14.75 | 14.20 | 14.33 | 586,193 | -0.30(-2.02%) |
Mar 03, 2020 | 14.89 | 15.38 | 14.35 | 14.63 | 984,845 | -0.23(-1.56%) |
Mar 02, 2020 | 14.60 | 15.01 | 14.28 | 14.86 | 953,447 | +0.30(+2.03%) |
Feb 28, 2020 | 13.84 | 14.81 | 13.84 | 14.57 | 1,338,941 | +0.23(+1.62%) |
Feb 27, 2020 | 14.70 | 14.77 | 14.06 | 14.33 | 1,162,128 | -0.62(-4.17%) |
Feb 26, 2020 | 15.09 | 15.27 | 14.86 | 14.96 | 1,117,509 | +0.05(+0.30%) |
Feb 25, 2020 | 15.65 | 15.65 | 14.88 | 14.91 | 805,827 | -0.61(-3.94%) |
Feb 24, 2020 | 15.25 | 15.63 | 15.18 | 15.52 | 505,228 | -0.41(-2.55%) |
Feb 21, 2020 | 16.41 | 16.44 | 15.87 | 15.93 | 511,774 | -0.53(-3.21%) |
Feb 20, 2020 | 16.05 | 16.50 | 15.94 | 16.46 | 526,462 | +0.41(+2.53%) |
Feb 19, 2020 | 16.04 | 16.19 | 15.76 | 16.05 | 438,194 | +0.07(+0.44%) |
Feb 18, 2020 | 16.45 | 16.46 | 15.78 | 15.98 | 575,415 | -0.51(-3.12%) |
Feb 14, 2020 | 17.19 | 17.19 | 16.45 | 16.50 | 468,738 | -0.62(-3.65%) |
Feb 13, 2020 | 17.06 | 17.18 | 16.95 | 17.12 | 867,544 | -0.01(-0.04%) |
Feb 12, 2020 | 16.86 | 17.22 | 16.80 | 17.13 | 1,044,810 | +0.42(+2.50%) |
Feb 11, 2020 | 16.73 | 16.84 | 16.44 | 16.71 | 934,185 | +0.05(+0.27%) |
Feb 10, 2020 | 16.42 | 16.68 | 16.36 | 16.66 | 921,319 | +0.30(+1.81%) |
Feb 07, 2020 | 16.93 | 16.95 | 16.16 | 16.37 | 736,122 | -0.61(-3.57%) |
Feb 06, 2020 | 16.84 | 17.22 | 16.81 | 16.97 | 911,951 | +0.50(+3.05%) |
Feb 05, 2020 | 16.11 | 16.58 | 16.04 | 16.47 | 922,780 | +0.51(+3.19%) |
Feb 04, 2020 | 16.19 | 16.25 | 15.86 | 15.96 | 600,983 | +0.06(+0.40%) |
Feb 03, 2020 | 15.79 | 16.10 | 15.72 | 15.90 | 556,137 | +0.19(+1.19%) |
Jan 31, 2020 | 16.30 | 16.30 | 15.64 | 15.71 | 590,700 | -0.55(-3.37%) |
Jan 30, 2020 | 16.35 | 16.50 | 16.16 | 16.26 | 495,675 | -0.19(-1.17%) |
Jan 29, 2020 | 16.45 | 16.64 | 16.32 | 16.45 | 574,652 | +0.06(+0.35%) |
Jan 28, 2020 | 16.21 | 16.49 | 16.19 | 16.39 | 629,196 | +0.28(+1.76%) |
Jan 27, 2020 | 16.19 | 16.39 | 16.10 | 16.11 | 513,898 | -0.28(-1.73%) |
Jan 24, 2020 | 16.51 | 16.59 | 16.22 | 16.39 | 630,784 | -0.05(-0.31%) |
Jan 23, 2020 | 16.26 | 16.56 | 15.96 | 16.45 | 659,898 | +0.15(+0.91%) |
Jan 22, 2020 | 16.33 | 16.61 | 16.22 | 16.30 | 571,551 | +0.08(+0.52%) |
Jan 21, 2020 | 16.38 | 16.46 | 16.14 | 16.21 | 1,029,956 | -0.12(-0.75%) |
Jan 17, 2020 | 16.36 | 16.47 | 16.11 | 16.34 | 607,169 | +0.07(+0.44%) |
Jan 16, 2020 | 15.91 | 16.26 | 15.90 | 16.26 | 1,284,476 | +0.49(+3.10%) |
Jan 15, 2020 | 16.45 | 16.47 | 15.74 | 15.78 | 664,017 | -0.73(-4.44%) |
Jan 14, 2020 | 16.79 | 16.93 | 16.37 | 16.51 | 653,247 | -0.21(-1.27%) |
Jan 13, 2020 | 16.73 | 16.87 | 16.41 | 16.72 | 1,020,954 | -0.01(-0.04%) |
Jan 10, 2020 | 16.31 | 16.82 | 16.21 | 16.73 | 1,031,472 | +0.50(+3.09%) |
Jan 09, 2020 | 16.31 | 16.45 | 15.70 | 16.23 | 1,647,671 | +0.13(+0.80%) |
Jan 08, 2020 | 16.39 | 16.42 | 15.98 | 16.10 | 1,558,513 | -0.09(-0.56%) |
Jan 07, 2020 | 16.20 | 16.36 | 15.99 | 16.19 | 974,044 | +0.04(+0.22%) |
Jan 06, 2020 | 15.79 | 16.27 | 15.76 | 16.15 | 1,134,785 | +0.28(+1.80%) |
Jan 03, 2020 | 15.76 | 15.99 | 15.47 | 15.87 | 1,105,628 | +0.08(+0.50%) |