Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.89 | 14.77 | 12.75 | 14.24 | 1,468,319 | +1.52(+11.95%) |
Mar 30, 2020 | 12.64 | 12.91 | 11.99 | 12.72 | 783,573 | +0.22(+1.73%) |
Mar 27, 2020 | 12.94 | 12.94 | 12.08 | 12.50 | 899,367 | -0.83(-6.20%) |
Mar 26, 2020 | 12.86 | 13.38 | 12.50 | 13.33 | 975,397 | +0.64(+5.05%) |
Mar 25, 2020 | 12.95 | 14.71 | 12.58 | 12.69 | 1,398,115 | -0.17(-1.30%) |
Mar 24, 2020 | 12.40 | 13.50 | 12.24 | 12.86 | 1,333,728 | +1.07(+9.06%) |
Mar 23, 2020 | 11.43 | 12.43 | 10.49 | 11.79 | 1,106,004 | +0.51(+4.53%) |
Mar 20, 2020 | 13.34 | 13.99 | 10.90 | 11.28 | 1,894,550 | -1.96(-14.81%) |
Mar 19, 2020 | 10.61 | 13.42 | 10.52 | 13.24 | 1,518,721 | +2.82(+27.12%) |
Mar 18, 2020 | 8.908 | 11.25 | 8.267 | 10.41 | 1,445,689 | +1.03(+10.99%) |
Mar 17, 2020 | 10.51 | 11.01 | 9.224 | 9.382 | 1,308,298 | -1.01(-9.74%) |
Mar 16, 2020 | 10.72 | 11.13 | 9.660 | 10.39 | 1,347,277 | -1.42(-12.03%) |
Mar 13, 2020 | 11.78 | 11.86 | 10.03 | 11.82 | 1,715,839 | +0.97(+8.90%) |
Mar 12, 2020 | 12.58 | 13.09 | 9.558 | 10.85 | 1,671,512 | -3.03(-21.82%) |
Mar 11, 2020 | 13.70 | 14.56 | 13.58 | 13.88 | 1,724,716 | -0.24(-1.71%) |
Mar 10, 2020 | 15.26 | 15.37 | 13.78 | 14.12 | 2,215,677 | -0.59(-3.98%) |
Mar 09, 2020 | 15.37 | 17.18 | 14.67 | 14.70 | 1,458,787 | -1.55(-9.54%) |
Mar 06, 2020 | 15.98 | 16.76 | 15.93 | 16.26 | 1,806,594 | -0.46(-2.78%) |
Mar 05, 2020 | 17.75 | 17.81 | 16.71 | 16.72 | 1,112,125 | -1.68(-9.14%) |
Mar 04, 2020 | 18.48 | 18.53 | 17.97 | 18.40 | 868,185 | +0.20(+1.07%) |
Mar 03, 2020 | 18.60 | 19.69 | 18.03 | 18.21 | 1,683,890 | -0.33(-1.75%) |
Mar 02, 2020 | 18.90 | 19.18 | 18.21 | 18.53 | 1,620,671 | -0.34(-1.82%) |
Feb 28, 2020 | 18.86 | 19.64 | 18.57 | 18.87 | 1,662,764 | -1.15(-5.75%) |
Feb 27, 2020 | 20.15 | 20.93 | 19.69 | 20.03 | 1,065,265 | -0.49(-2.40%) |
Feb 26, 2020 | 22.18 | 22.25 | 20.31 | 20.52 | 1,332,334 | -1.50(-6.79%) |
Feb 25, 2020 | 23.25 | 23.25 | 21.94 | 22.01 | 1,075,851 | -1.24(-5.35%) |
Feb 24, 2020 | 23.33 | 23.74 | 22.98 | 23.26 | 681,470 | -0.90(-3.73%) |
Feb 21, 2020 | 24.73 | 24.99 | 24.02 | 24.16 | 1,152,361 | -0.59(-2.36%) |
Feb 20, 2020 | 25.21 | 25.95 | 24.62 | 24.75 | 951,954 | -0.59(-2.35%) |
Feb 19, 2020 | 26.19 | 26.47 | 25.23 | 25.34 | 768,574 | -0.81(-3.09%) |
Feb 18, 2020 | 26.16 | 26.38 | 25.61 | 26.15 | 581,455 | -0.17(-0.64%) |
Feb 14, 2020 | 26.36 | 26.44 | 25.93 | 26.32 | 402,422 | -0.01(-0.04%) |
Feb 13, 2020 | 26.26 | 26.64 | 26.01 | 26.32 | 632,684 | -0.16(-0.60%) |
Feb 12, 2020 | 26.27 | 26.59 | 25.85 | 26.48 | 839,046 | +0.50(+1.93%) |
Feb 11, 2020 | 25.72 | 26.30 | 25.53 | 25.98 | 528,045 | +0.47(+1.86%) |
Feb 10, 2020 | 25.14 | 25.58 | 25.08 | 25.51 | 578,179 | +0.37(+1.48%) |
Feb 07, 2020 | 24.97 | 25.30 | 24.77 | 25.14 | 452,698 | +0.03(+0.11%) |
Feb 06, 2020 | 26.39 | 26.39 | 25.07 | 25.11 | 664,744 | -1.18(-4.49%) |
Feb 05, 2020 | 25.90 | 26.41 | 25.74 | 26.29 | 1,352,134 | +0.81(+3.17%) |
Feb 04, 2020 | 25.61 | 25.85 | 25.27 | 25.48 | 469,815 | +0.39(+1.55%) |
Feb 03, 2020 | 25.29 | 25.78 | 24.99 | 25.09 | 772,945 | -0.11(-0.44%) |
Jan 31, 2020 | 25.72 | 25.72 | 25.07 | 25.20 | 441,286 | -0.55(-2.13%) |
Jan 30, 2020 | 25.53 | 25.77 | 25.04 | 25.75 | 500,075 | -0.03(-0.11%) |
Jan 29, 2020 | 25.21 | 26.08 | 25.13 | 25.78 | 881,509 | +0.66(+2.63%) |
Jan 28, 2020 | 25.32 | 26.06 | 25.09 | 25.12 | 485,347 | +0.17(+0.67%) |
Jan 27, 2020 | 24.36 | 25.20 | 24.15 | 24.95 | 727,486 | +0.05(+0.19%) |
Jan 24, 2020 | 25.30 | 25.30 | 24.57 | 24.90 | 495,653 | -0.32(-1.25%) |
Jan 23, 2020 | 24.63 | 25.27 | 24.17 | 25.22 | 734,938 | +0.55(+2.22%) |
Jan 22, 2020 | 25.03 | 25.13 | 24.44 | 24.67 | 304,358 | -0.20(-0.82%) |
Jan 21, 2020 | 24.60 | 24.94 | 24.28 | 24.88 | 425,159 | +0.02(+0.07%) |
Jan 17, 2020 | 25.73 | 25.84 | 24.78 | 24.86 | 412,542 | -0.72(-2.83%) |
Jan 16, 2020 | 25.72 | 26.14 | 25.36 | 25.58 | 447,586 | +0.20(+0.81%) |
Jan 15, 2020 | 24.95 | 25.44 | 24.95 | 25.38 | 364,966 | +0.40(+1.60%) |
Jan 14, 2020 | 24.26 | 25.39 | 24.14 | 24.98 | 1,042,512 | +0.72(+2.95%) |
Jan 13, 2020 | 24.62 | 24.72 | 23.86 | 24.26 | 997,813 | -1.45(-5.64%) |
Jan 10, 2020 | 25.84 | 26.05 | 25.19 | 25.71 | 698,048 | +0.01(+0.04%) |
Jan 09, 2020 | 25.78 | 25.87 | 25.37 | 25.70 | 560,190 | +0.08(+0.33%) |
Jan 08, 2020 | 25.80 | 25.98 | 25.57 | 25.62 | 559,468 | -0.16(-0.61%) |
Jan 07, 2020 | 25.90 | 26.10 | 25.39 | 25.78 | 360,845 | -0.26(-1.00%) |
Jan 06, 2020 | 25.60 | 26.29 | 25.21 | 26.04 | 596,405 | +0.08(+0.32%) |
Jan 03, 2020 | 25.31 | 26.05 | 25.25 | 25.95 | 577,795 | +0.33(+1.27%) |