Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.34 | 11.04 | 10.34 | 10.57 | 186,227 | +0.25(+2.42%) |
Mar 30, 2020 | 10.42 | 10.60 | 10.00 | 10.32 | 134,398 | +0.01(+0.10%) |
Mar 27, 2020 | 10.75 | 10.75 | 10.07 | 10.31 | 245,918 | -0.84(-7.53%) |
Mar 26, 2020 | 11.79 | 12.18 | 10.91 | 11.15 | 130,790 | -0.47(-4.04%) |
Mar 25, 2020 | 11.39 | 12.15 | 10.80 | 11.62 | 240,687 | +0.33(+2.92%) |
Mar 24, 2020 | 10.93 | 11.70 | 10.79 | 11.29 | 276,355 | +1.21(+12.00%) |
Mar 23, 2020 | 10.75 | 10.76 | 8.760 | 10.08 | 337,750 | -0.90(-8.20%) |
Mar 20, 2020 | 10.25 | 11.26 | 9.910 | 10.98 | 514,520 | +1.08(+10.91%) |
Mar 19, 2020 | 9.340 | 10.44 | 8.750 | 9.900 | 220,417 | +0.54(+5.77%) |
Mar 18, 2020 | 10.40 | 10.94 | 8.470 | 9.360 | 505,667 | -1.84(-16.43%) |
Mar 17, 2020 | 11.03 | 11.77 | 10.27 | 11.20 | 314,506 | +0.38(+3.51%) |
Mar 16, 2020 | 10.91 | 12.14 | 8.400 | 10.82 | 376,180 | -0.99(-8.38%) |
Mar 13, 2020 | 10.33 | 11.94 | 10.33 | 11.81 | 630,727 | +2.20(+22.89%) |
Mar 12, 2020 | 10.02 | 10.70 | 9.600 | 9.610 | 301,193 | -1.31(-12.00%) |
Mar 11, 2020 | 11.88 | 12.00 | 10.64 | 10.92 | 426,275 | -1.35(-11.00%) |
Mar 10, 2020 | 12.31 | 12.60 | 11.75 | 12.27 | 261,214 | +0.49(+4.16%) |
Mar 09, 2020 | 12.50 | 12.53 | 11.54 | 11.78 | 426,375 | -1.63(-12.16%) |
Mar 06, 2020 | 13.06 | 13.58 | 13.06 | 13.41 | 229,570 | -0.16(-1.18%) |
Mar 05, 2020 | 14.10 | 14.11 | 13.27 | 13.57 | 303,694 | -0.47(-3.35%) |
Mar 04, 2020 | 14.26 | 14.33 | 13.74 | 14.04 | 147,394 | +0.12(+0.86%) |
Mar 03, 2020 | 15.09 | 15.09 | 13.88 | 13.92 | 269,910 | -1.14(-7.57%) |
Mar 02, 2020 | 14.55 | 15.06 | 14.00 | 15.06 | 289,360 | +0.67(+4.66%) |
Feb 28, 2020 | 13.69 | 14.44 | 13.50 | 14.39 | 446,316 | -0.06(-0.42%) |
Feb 27, 2020 | 14.00 | 14.52 | 13.40 | 14.45 | 368,527 | +0.20(+1.40%) |
Feb 26, 2020 | 15.41 | 15.44 | 14.23 | 14.25 | 462,915 | -1.12(-7.29%) |
Feb 25, 2020 | 16.44 | 16.60 | 15.31 | 15.37 | 171,936 | -1.09(-6.62%) |
Feb 24, 2020 | 16.50 | 16.65 | 16.08 | 16.46 | 149,962 | -0.61(-3.57%) |
Feb 21, 2020 | 17.56 | 17.65 | 17.06 | 17.07 | 181,909 | -0.53(-3.01%) |
Feb 20, 2020 | 18.10 | 18.78 | 17.59 | 17.60 | 191,509 | -0.48(-2.65%) |
Feb 19, 2020 | 17.34 | 18.60 | 17.33 | 18.08 | 249,672 | +0.83(+4.81%) |
Feb 18, 2020 | 17.71 | 17.81 | 17.19 | 17.25 | 95,180 | -0.54(-3.04%) |
Feb 14, 2020 | 17.79 | 17.79 | 17.79 | 0 | -0.28(-1.55%) | |
Feb 13, 2020 | 18.43 | 18.44 | 17.79 | 18.07 | 116,387 | -0.42(-2.27%) |
Feb 12, 2020 | 18.07 | 18.79 | 18.07 | 18.49 | 125,001 | +0.62(+3.47%) |
Feb 11, 2020 | 17.87 | 18.20 | 17.57 | 17.87 | 186,377 | +0.09(+0.51%) |
Feb 10, 2020 | 17.10 | 17.85 | 16.81 | 17.78 | 396,180 | +0.59(+3.43%) |
Feb 07, 2020 | 18.48 | 18.48 | 16.97 | 17.19 | 350,838 | -1.41(-7.58%) |
Feb 06, 2020 | 19.22 | 19.29 | 17.96 | 18.60 | 312,642 | -0.55(-2.87%) |
Feb 05, 2020 | 19.50 | 19.97 | 18.91 | 19.15 | 424,171 | -0.01(-0.05%) |
Feb 04, 2020 | 18.89 | 19.41 | 18.89 | 19.16 | 169,440 | +0.50(+2.68%) |
Feb 03, 2020 | 18.21 | 18.69 | 18.15 | 18.66 | 147,218 | +0.48(+2.64%) |
Jan 31, 2020 | 18.86 | 18.86 | 18.09 | 18.18 | 218,906 | -0.77(-4.06%) |
Jan 30, 2020 | 19.37 | 19.38 | 18.65 | 18.95 | 95,871 | -0.53(-2.72%) |
Jan 29, 2020 | 19.68 | 19.68 | 19.25 | 19.48 | 181,579 | -0.12(-0.61%) |
Jan 28, 2020 | 19.09 | 19.72 | 19.06 | 19.60 | 139,359 | +0.51(+2.67%) |
Jan 27, 2020 | 18.92 | 19.19 | 18.39 | 19.09 | 196,159 | -0.18(-0.93%) |
Jan 24, 2020 | 19.00 | 19.30 | 18.67 | 19.27 | 194,782 | +0.29(+1.53%) |
Jan 23, 2020 | 18.37 | 19.03 | 18.05 | 18.98 | 171,260 | +0.48(+2.59%) |
Jan 22, 2020 | 19.24 | 19.38 | 18.40 | 18.50 | 244,175 | -0.74(-3.85%) |
Jan 21, 2020 | 20.25 | 20.25 | 19.16 | 19.24 | 121,123 | -1.06(-5.22%) |
Jan 20, 2020 | 20.59 | 20.65 | 20.21 | 20.30 | 25,663 | -0.29(-1.41%) |
Jan 17, 2020 | 20.21 | 20.71 | 20.21 | 20.59 | 148,556 | +0.41(+2.03%) |
Jan 16, 2020 | 20.84 | 21.00 | 19.84 | 20.18 | 216,794 | -0.85(-4.04%) |
Jan 15, 2020 | 22.21 | 22.40 | 20.24 | 21.03 | 317,779 | -1.14(-5.14%) |
Jan 14, 2020 | 21.91 | 22.29 | 21.83 | 22.17 | 89,055 | +0.23(+1.05%) |
Jan 13, 2020 | 21.60 | 22.05 | 21.36 | 21.94 | 79,018 | +0.36(+1.67%) |
Jan 10, 2020 | 21.04 | 21.83 | 21.04 | 21.58 | 134,231 | +0.32(+1.51%) |
Jan 09, 2020 | 21.76 | 21.76 | 21.19 | 21.26 | 90,681 | -0.46(-2.12%) |
Jan 08, 2020 | 22.26 | 22.26 | 21.36 | 21.72 | 79,152 | -0.29(-1.32%) |
Jan 07, 2020 | 21.92 | 22.21 | 21.59 | 22.01 | 109,692 | +0.10(+0.46%) |
Jan 06, 2020 | 22.42 | 22.42 | 21.60 | 21.91 | 220,144 | -0.59(-2.62%) |
Jan 03, 2020 | 23.34 | 23.39 | 22.42 | 22.50 | 191,513 | -1.03(-4.38%) |