Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.41 | 11.51 | 11.19 | 11.41 | 5,019,113 | -0.10(-0.89%) |
Mar 30, 2020 | 11.10 | 11.62 | 11.01 | 11.51 | 4,533,365 | +0.46(+4.15%) |
Mar 27, 2020 | 11.39 | 11.57 | 11.02 | 11.05 | 3,162,882 | -0.67(-5.74%) |
Mar 26, 2020 | 11.27 | 11.79 | 11.27 | 11.73 | 3,570,446 | +0.55(+4.94%) |
Mar 25, 2020 | 10.94 | 11.66 | 10.74 | 11.17 | 4,369,256 | +0.18(+1.62%) |
Mar 24, 2020 | 10.29 | 11.02 | 10.09 | 11.00 | 5,060,834 | +1.11(+11.26%) |
Mar 23, 2020 | 10.10 | 10.37 | 9.729 | 9.883 | 6,301,753 | -0.35(-3.38%) |
Mar 20, 2020 | 10.75 | 11.10 | 10.13 | 10.23 | 5,381,948 | -0.51(-4.79%) |
Mar 19, 2020 | 10.79 | 10.99 | 10.21 | 10.74 | 5,264,952 | -0.13(-1.20%) |
Mar 18, 2020 | 10.71 | 11.66 | 10.33 | 10.87 | 4,418,642 | -0.56(-4.91%) |
Mar 17, 2020 | 11.01 | 11.89 | 10.80 | 11.44 | 5,471,658 | +0.59(+5.43%) |
Mar 16, 2020 | 11.07 | 11.99 | 10.72 | 10.85 | 4,392,257 | -1.29(-10.63%) |
Mar 13, 2020 | 12.19 | 12.20 | 11.26 | 12.14 | 4,274,180 | +0.54(+4.68%) |
Mar 12, 2020 | 11.47 | 12.38 | 10.91 | 11.59 | 5,117,807 | -0.57(-4.65%) |
Mar 11, 2020 | 12.57 | 12.57 | 11.97 | 12.16 | 5,130,267 | -0.72(-5.56%) |
Mar 10, 2020 | 12.65 | 12.88 | 12.20 | 12.88 | 7,432,734 | +0.54(+4.37%) |
Mar 09, 2020 | 12.14 | 12.58 | 11.63 | 12.34 | 10,562,622 | -0.46(-3.56%) |
Mar 06, 2020 | 12.92 | 13.03 | 12.48 | 12.79 | 5,965,977 | -0.53(-3.98%) |
Mar 05, 2020 | 13.39 | 13.62 | 13.20 | 13.32 | 6,112,789 | -0.32(-2.32%) |
Mar 04, 2020 | 13.27 | 13.69 | 13.23 | 13.64 | 6,714,152 | +0.66(+5.09%) |
Mar 03, 2020 | 12.88 | 13.27 | 12.79 | 12.98 | 8,698,195 | +0.09(+0.72%) |
Mar 02, 2020 | 12.56 | 12.89 | 12.43 | 12.89 | 6,306,402 | +0.32(+2.51%) |
Feb 28, 2020 | 12.26 | 12.57 | 12.08 | 12.57 | 6,791,968 | -0.01(-0.07%) |
Feb 27, 2020 | 12.56 | 13.11 | 12.23 | 12.58 | 6,859,914 | -0.11(-0.88%) |
Feb 26, 2020 | 12.84 | 13.17 | 12.67 | 12.69 | 7,522,054 | +0.03(+0.22%) |
Feb 25, 2020 | 13.15 | 13.37 | 12.62 | 12.66 | 7,877,435 | -0.52(-3.95%) |
Feb 24, 2020 | 13.71 | 13.76 | 13.10 | 13.18 | 9,289,121 | -1.77(-11.82%) |
Feb 21, 2020 | 14.81 | 15.02 | 14.73 | 14.95 | 2,159,149 | +0.09(+0.63%) |
Feb 20, 2020 | 14.77 | 15.02 | 14.68 | 14.86 | 2,070,767 | +0.08(+0.57%) |
Feb 19, 2020 | 15.24 | 15.24 | 14.74 | 14.77 | 4,200,646 | -0.43(-2.81%) |
Feb 18, 2020 | 14.99 | 15.23 | 14.91 | 15.20 | 1,887,078 | +0.19(+1.24%) |
Feb 14, 2020 | 15.26 | 15.29 | 14.97 | 15.01 | 1,785,469 | -0.25(-1.64%) |
Feb 13, 2020 | 15.15 | 15.31 | 15.06 | 15.27 | 1,800,256 | +0.07(+0.49%) |
Feb 12, 2020 | 15.09 | 15.24 | 15.01 | 15.19 | 2,269,729 | +0.14(+0.93%) |
Feb 11, 2020 | 14.76 | 15.13 | 14.69 | 15.05 | 2,449,457 | +0.33(+2.21%) |
Feb 10, 2020 | 14.71 | 14.80 | 14.66 | 14.73 | 2,158,284 | -0.02(-0.13%) |
Feb 07, 2020 | 14.95 | 15.03 | 14.67 | 14.74 | 2,405,042 | -0.26(-1.73%) |
Feb 06, 2020 | 15.09 | 15.15 | 14.87 | 15.00 | 3,119,117 | +0.02(+0.12%) |
Feb 05, 2020 | 14.83 | 15.02 | 14.74 | 14.99 | 4,136,524 | +0.20(+1.38%) |
Feb 04, 2020 | 14.80 | 15.00 | 14.71 | 14.78 | 3,103,453 | +0.12(+0.82%) |
Feb 03, 2020 | 14.61 | 14.77 | 14.60 | 14.66 | 4,049,660 | +0.13(+0.90%) |
Jan 31, 2020 | 14.61 | 14.72 | 14.50 | 14.53 | 3,536,410 | -0.18(-1.20%) |
Jan 30, 2020 | 14.78 | 14.87 | 14.53 | 14.71 | 3,605,619 | -0.24(-1.62%) |
Jan 29, 2020 | 14.92 | 15.16 | 14.85 | 14.95 | 6,576,151 | +0.18(+1.20%) |
Jan 28, 2020 | 15.12 | 15.16 | 14.43 | 14.77 | 11,747,191 | -0.49(-3.23%) |
Jan 27, 2020 | 15.06 | 15.35 | 15.05 | 15.27 | 4,351,452 | -0.01(-0.06%) |
Jan 24, 2020 | 15.41 | 15.49 | 15.20 | 15.27 | 2,107,625 | -0.14(-0.91%) |
Jan 23, 2020 | 15.31 | 15.49 | 15.19 | 15.41 | 2,290,686 | +0.03(+0.18%) |
Jan 22, 2020 | 15.34 | 15.52 | 15.26 | 15.39 | 2,103,637 | +0.07(+0.49%) |
Jan 21, 2020 | 15.28 | 15.44 | 15.21 | 15.31 | 2,092,467 | -0.11(-0.72%) |
Jan 17, 2020 | 15.62 | 15.63 | 15.40 | 15.42 | 2,748,389 | -0.18(-1.13%) |
Jan 16, 2020 | 15.52 | 15.62 | 15.46 | 15.60 | 1,256,567 | +0.15(+0.96%) |
Jan 15, 2020 | 15.40 | 15.53 | 15.29 | 15.45 | 2,122,104 | +0.04(+0.24%) |
Jan 14, 2020 | 15.42 | 15.55 | 15.40 | 15.41 | 2,896,680 | +0.01(+0.06%) |
Jan 13, 2020 | 15.06 | 15.43 | 15.00 | 15.40 | 3,125,842 | +0.40(+2.66%) |
Jan 10, 2020 | 15.00 | 15.11 | 14.99 | 15.00 | 3,435,191 | +0.04(+0.25%) |
Jan 09, 2020 | 14.99 | 15.07 | 14.96 | 14.97 | 4,164,341 | +0.04(+0.25%) |
Jan 08, 2020 | 14.94 | 15.00 | 14.77 | 14.93 | 3,874,320 | +0.01(+0.06%) |
Jan 07, 2020 | 14.92 | 15.09 | 14.86 | 14.92 | 3,228,078 | -0.04(-0.25%) |
Jan 06, 2020 | 15.04 | 15.11 | 14.90 | 14.96 | 3,330,668 | -0.17(-1.11%) |
Jan 03, 2020 | 15.20 | 15.30 | 15.11 | 15.13 | 2,994,498 | -0.20(-1.27%) |