Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.57 | 12.67 | 11.84 | 12.16 | 1,557,717 | -0.47(-3.72%) |
Mar 30, 2020 | 12.25 | 12.71 | 11.92 | 12.63 | 1,344,456 | -0.07(-0.55%) |
Mar 27, 2020 | 12.77 | 13.04 | 12.36 | 12.70 | 1,370,700 | -0.71(-5.29%) |
Mar 26, 2020 | 12.69 | 13.53 | 12.69 | 13.41 | 2,174,781 | +0.87(+6.94%) |
Mar 25, 2020 | 11.93 | 12.77 | 11.65 | 12.54 | 2,165,410 | +0.55(+4.59%) |
Mar 24, 2020 | 12.24 | 12.67 | 11.72 | 11.99 | 1,116,294 | +0.25(+2.13%) |
Mar 23, 2020 | 13.48 | 13.55 | 11.55 | 11.74 | 1,109,683 | -1.67(-12.45%) |
Mar 20, 2020 | 14.40 | 14.53 | 13.38 | 13.41 | 1,576,900 | -1.08(-7.45%) |
Mar 19, 2020 | 12.68 | 14.90 | 12.47 | 14.49 | 1,096,916 | +1.75(+13.74%) |
Mar 18, 2020 | 12.51 | 13.56 | 12.05 | 12.74 | 743,088 | -1.41(-9.96%) |
Mar 17, 2020 | 13.12 | 14.31 | 12.72 | 14.15 | 2,584,454 | +1.21(+9.35%) |
Mar 16, 2020 | 13.25 | 13.41 | 12.37 | 12.94 | 1,970,940 | -1.65(-11.31%) |
Mar 13, 2020 | 15.51 | 15.68 | 13.90 | 14.59 | 1,526,300 | +0.96(+7.04%) |
Mar 12, 2020 | 15.02 | 15.28 | 13.18 | 13.63 | 1,740,292 | -2.65(-16.28%) |
Mar 11, 2020 | 17.17 | 17.86 | 16.14 | 16.28 | 4,634,905 | -0.26(-1.57%) |
Mar 10, 2020 | 16.26 | 16.57 | 16.09 | 16.54 | 1,571,740 | +0.52(+3.25%) |
Mar 09, 2020 | 15.95 | 16.83 | 15.24 | 16.02 | 1,257,869 | -1.58(-8.98%) |
Mar 06, 2020 | 17.48 | 17.81 | 17.09 | 17.60 | 1,326,500 | -0.34(-1.90%) |
Mar 05, 2020 | 18.29 | 18.54 | 17.78 | 17.94 | 1,466,601 | -0.84(-4.47%) |
Mar 04, 2020 | 18.57 | 19.05 | 18.54 | 18.78 | 1,718,561 | +0.53(+2.90%) |
Mar 03, 2020 | 18.42 | 19.03 | 18.09 | 18.25 | 2,350,201 | -0.29(-1.56%) |
Mar 02, 2020 | 18.07 | 18.54 | 17.97 | 18.54 | 1,219,083 | +0.51(+2.83%) |
Feb 28, 2020 | 17.55 | 18.03 | 17.26 | 18.03 | 2,116,400 | -0.11(-0.61%) |
Feb 27, 2020 | 17.97 | 18.54 | 17.97 | 18.14 | 1,549,065 | -0.38(-2.05%) |
Feb 26, 2020 | 18.71 | 19.02 | 18.50 | 18.52 | 1,513,032 | +0.01(+0.05%) |
Feb 25, 2020 | 18.75 | 18.81 | 18.36 | 18.51 | 764,657 | -0.18(-0.96%) |
Feb 24, 2020 | 18.76 | 18.88 | 18.62 | 18.69 | 862,276 | -0.60(-3.11%) |
Feb 21, 2020 | 19.15 | 19.50 | 19.03 | 19.29 | 561,900 | +0.05(+0.26%) |
Feb 20, 2020 | 19.23 | 19.37 | 19.06 | 19.24 | 878,114 | -0.09(-0.47%) |
Feb 19, 2020 | 19.43 | 19.59 | 19.30 | 19.33 | 1,592,045 | -0.29(-1.48%) |
Feb 18, 2020 | 19.56 | 19.81 | 19.47 | 19.62 | 1,246,556 | -0.13(-0.66%) |
Feb 14, 2020 | 19.97 | 19.97 | 19.70 | 19.75 | 1,345,000 | -0.27(-1.35%) |
Feb 13, 2020 | 20.10 | 20.17 | 19.83 | 20.02 | 1,291,065 | -0.01(-0.05%) |
Feb 12, 2020 | 20.07 | 20.18 | 19.79 | 20.03 | 1,774,789 | +0.87(+4.54%) |
Feb 11, 2020 | 18.96 | 19.23 | 18.94 | 19.16 | 1,154,518 | +0.27(+1.43%) |
Feb 10, 2020 | 18.96 | 19.10 | 18.81 | 18.89 | 976,469 | -0.33(-1.72%) |
Feb 07, 2020 | 19.27 | 19.37 | 19.09 | 19.22 | 1,099,200 | -0.31(-1.59%) |
Feb 06, 2020 | 19.83 | 19.84 | 19.47 | 19.53 | 778,699 | -0.25(-1.26%) |
Feb 05, 2020 | 20.13 | 20.16 | 19.70 | 19.78 | 663,025 | -0.14(-0.70%) |
Feb 04, 2020 | 20.28 | 20.32 | 19.86 | 19.92 | 860,973 | -0.14(-0.70%) |
Feb 03, 2020 | 19.59 | 20.29 | 19.56 | 20.06 | 1,735,580 | +0.61(+3.14%) |
Jan 31, 2020 | 19.25 | 19.55 | 19.25 | 19.45 | 1,276,500 | -0.13(-0.66%) |
Jan 30, 2020 | 19.30 | 19.59 | 19.04 | 19.58 | 1,187,965 | -0.21(-1.06%) |
Jan 29, 2020 | 19.95 | 20.13 | 19.77 | 19.79 | 1,601,611 | -0.36(-1.79%) |
Jan 28, 2020 | 19.59 | 20.20 | 19.58 | 20.15 | 1,405,284 | +0.54(+2.75%) |
Jan 27, 2020 | 19.23 | 19.78 | 19.18 | 19.61 | 1,303,699 | +0.04(+0.20%) |
Jan 24, 2020 | 19.75 | 19.81 | 19.45 | 19.57 | 1,139,900 | -0.51(-2.54%) |
Jan 23, 2020 | 20.09 | 20.12 | 19.90 | 20.08 | 752,890 | -0.06(-0.30%) |
Jan 22, 2020 | 20.21 | 20.30 | 20.02 | 20.14 | 1,249,864 | +0.34(+1.72%) |
Jan 21, 2020 | 20.23 | 20.25 | 19.42 | 19.80 | 1,327,825 | -0.05(-0.25%) |
Jan 17, 2020 | 19.62 | 19.87 | 19.56 | 19.85 | 547,895 | +0.20(+1.01%) |
Jan 16, 2020 | 19.56 | 19.66 | 19.40 | 19.65 | 713,417 | +0.22(+1.13%) |
Jan 15, 2020 | 19.55 | 19.67 | 19.41 | 19.43 | 727,299 | -0.14(-0.71%) |
Jan 14, 2020 | 19.65 | 19.66 | 19.39 | 19.57 | 1,165,138 | -0.04(-0.20%) |
Jan 13, 2020 | 19.37 | 19.68 | 19.37 | 19.61 | 1,048,026 | +0.00(+0.00%) |
Jan 10, 2020 | 19.75 | 19.75 | 19.53 | 19.61 | 1,096,193 | +0.29(+1.49%) |
Jan 09, 2020 | 19.59 | 19.63 | 19.20 | 19.32 | 992,019 | -0.26(-1.32%) |
Jan 08, 2020 | 19.73 | 19.75 | 19.45 | 19.58 | 1,873,173 | +0.21(+1.08%) |
Jan 07, 2020 | 19.16 | 19.51 | 19.10 | 19.37 | 1,378,422 | +0.16(+0.83%) |
Jan 06, 2020 | 19.02 | 19.50 | 18.99 | 19.21 | 867,147 | -0.17(-0.87%) |
Jan 03, 2020 | 19.16 | 19.57 | 19.16 | 19.38 | 911,482 | -0.11(-0.56%) |