Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.10 | 16.30 | 14.90 | 15.80 | 10,378 | +0.40(+2.60%) |
Mar 30, 2020 | 16.00 | 16.30 | 15.10 | 15.40 | 11,066 | -0.70(-4.35%) |
Mar 27, 2020 | 15.60 | 17.00 | 14.37 | 16.10 | 14,180 | -0.20(-1.23%) |
Mar 26, 2020 | 15.90 | 16.40 | 14.00 | 16.30 | 30,225 | +0.80(+5.16%) |
Mar 25, 2020 | 15.00 | 16.80 | 14.80 | 15.50 | 12,989 | +0.50(+3.33%) |
Mar 24, 2020 | 14.50 | 16.20 | 13.60 | 15.00 | 20,830 | +1.90(+14.50%) |
Mar 23, 2020 | 12.50 | 13.80 | 12.00 | 13.10 | 9,792 | +0.40(+3.15%) |
Mar 20, 2020 | 13.50 | 14.50 | 12.50 | 12.70 | 23,920 | -0.50(-3.79%) |
Mar 19, 2020 | 11.90 | 13.80 | 11.90 | 13.20 | 23,712 | +1.50(+12.82%) |
Mar 18, 2020 | 14.00 | 14.50 | 11.50 | 11.70 | 36,960 | -2.50(-17.61%) |
Mar 17, 2020 | 13.80 | 16.00 | 13.29 | 14.20 | 22,423 | +1.20(+9.23%) |
Mar 16, 2020 | 11.90 | 14.70 | 11.70 | 13.00 | 40,588 | -1.80(-12.16%) |
Mar 13, 2020 | 18.30 | 19.50 | 13.90 | 14.80 | 57,760 | -1.70(-10.30%) |
Mar 12, 2020 | 18.40 | 20.50 | 16.00 | 16.50 | 63,554 | -3.60(-17.91%) |
Mar 11, 2020 | 21.20 | 22.60 | 19.60 | 20.10 | 59,738 | -2.10(-9.46%) |
Mar 10, 2020 | 26.70 | 26.70 | 21.20 | 22.20 | 40,135 | -1.20(-5.13%) |
Mar 09, 2020 | 24.30 | 24.90 | 22.60 | 23.40 | 49,292 | -2.90(-11.03%) |
Mar 06, 2020 | 25.50 | 26.58 | 24.60 | 26.30 | 47,200 | +0.30(+1.15%) |
Mar 05, 2020 | 27.00 | 27.50 | 25.70 | 26.00 | 23,839 | -1.40(-5.11%) |
Mar 04, 2020 | 27.00 | 28.29 | 27.00 | 27.40 | 23,751 | +0.50(+1.86%) |
Mar 03, 2020 | 29.60 | 29.60 | 25.70 | 26.90 | 68,372 | -2.50(-8.50%) |
Mar 02, 2020 | 25.80 | 29.60 | 25.50 | 29.40 | 171,158 | +5.30(+21.99%) |
Feb 28, 2020 | 25.50 | 26.10 | 24.10 | 24.10 | 60,090 | -2.10(-8.02%) |
Feb 27, 2020 | 28.00 | 28.00 | 25.50 | 26.20 | 51,856 | -0.70(-2.60%) |
Feb 26, 2020 | 23.70 | 28.90 | 23.70 | 26.90 | 115,974 | +3.20(+13.50%) |
Feb 25, 2020 | 26.10 | 26.80 | 23.70 | 23.70 | 81,383 | -2.00(-7.78%) |
Feb 24, 2020 | 25.50 | 27.50 | 25.50 | 25.70 | 66,007 | -0.30(-1.15%) |
Feb 21, 2020 | 26.90 | 27.30 | 25.80 | 26.00 | 45,680 | -1.10(-4.06%) |
Feb 20, 2020 | 29.50 | 30.20 | 25.50 | 27.10 | 128,352 | -1.90(-6.55%) |
Feb 19, 2020 | 23.40 | 31.80 | 23.20 | 29.00 | 403,826 | +6.00(+26.09%) |
Feb 18, 2020 | 21.70 | 23.80 | 21.70 | 23.00 | 78,457 | +1.50(+6.98%) |
Feb 14, 2020 | 20.20 | 22.20 | 20.20 | 21.50 | 27,080 | +1.40(+6.97%) |
Feb 13, 2020 | 20.50 | 21.40 | 19.80 | 20.10 | 24,495 | -0.30(-1.47%) |
Feb 12, 2020 | 21.50 | 22.40 | 20.30 | 20.40 | 31,855 | -1.10(-5.12%) |
Feb 11, 2020 | 20.40 | 23.00 | 20.00 | 21.50 | 185,847 | +2.90(+15.59%) |
Feb 10, 2020 | 17.80 | 19.20 | 17.60 | 18.60 | 28,057 | +0.80(+4.49%) |
Feb 07, 2020 | 18.70 | 18.86 | 17.60 | 17.80 | 16,660 | -1.10(-5.82%) |
Feb 06, 2020 | 19.20 | 19.30 | 18.60 | 18.90 | 14,789 | -0.30(-1.56%) |
Feb 05, 2020 | 19.20 | 19.40 | 18.40 | 19.20 | 13,383 | +0.50(+2.67%) |
Feb 04, 2020 | 18.40 | 19.24 | 18.20 | 18.70 | 13,000 | +0.40(+2.19%) |
Feb 03, 2020 | 19.10 | 19.50 | 18.00 | 18.30 | 12,615 | -0.80(-4.19%) |
Jan 31, 2020 | 18.20 | 19.40 | 18.20 | 19.10 | 32,780 | +0.40(+2.14%) |
Jan 30, 2020 | 19.20 | 19.50 | 18.10 | 18.70 | 16,830 | -0.40(-2.09%) |
Jan 29, 2020 | 17.50 | 19.50 | 17.50 | 19.10 | 34,482 | +1.30(+7.30%) |
Jan 28, 2020 | 18.10 | 18.60 | 17.30 | 17.80 | 24,678 | -0.50(-2.73%) |
Jan 27, 2020 | 18.20 | 19.99 | 17.60 | 18.30 | 39,886 | -0.70(-3.68%) |
Jan 24, 2020 | 20.50 | 20.90 | 18.20 | 19.00 | 74,510 | -1.00(-5.00%) |
Jan 23, 2020 | 20.00 | 24.60 | 18.50 | 20.00 | 621,282 | +2.10(+11.73%) |
Jan 22, 2020 | 18.30 | 19.00 | 17.50 | 17.90 | 31,564 | -0.80(-4.28%) |
Jan 21, 2020 | 18.10 | 19.55 | 18.00 | 18.70 | 43,962 | +0.90(+5.06%) |
Jan 17, 2020 | 15.60 | 18.20 | 15.60 | 17.80 | 56,920 | +2.20(+14.10%) |
Jan 16, 2020 | 15.70 | 16.30 | 15.20 | 15.60 | 30,616 | -0.40(-2.50%) |
Jan 15, 2020 | 16.30 | 17.18 | 15.60 | 16.00 | 23,048 | -0.70(-4.19%) |
Jan 14, 2020 | 17.00 | 17.90 | 16.00 | 16.70 | 20,095 | -0.30(-1.76%) |
Jan 13, 2020 | 18.80 | 19.50 | 16.30 | 17.00 | 47,855 | -1.40(-7.61%) |
Jan 10, 2020 | 20.00 | 20.70 | 17.50 | 18.40 | 100,100 | -1.10(-5.64%) |
Jan 09, 2020 | 17.10 | 19.60 | 16.80 | 19.50 | 98,674 | +1.90(+10.80%) |
Jan 08, 2020 | 16.00 | 18.50 | 15.80 | 17.60 | 88,903 | +1.10(+6.67%) |
Jan 07, 2020 | 18.50 | 18.90 | 15.60 | 16.50 | 102,768 | -2.20(-11.76%) |
Jan 06, 2020 | 15.40 | 19.00 | 14.80 | 18.70 | 257,553 | +2.60(+16.15%) |
Jan 03, 2020 | 14.40 | 19.50 | 13.20 | 16.10 | 1,688,350 | +5.50(+51.93%) |