Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.85 | 12.04 | 10.80 | 11.02 | 840,297 | -0.93(-7.78%) |
Mar 30, 2020 | 11.45 | 11.96 | 10.81 | 11.95 | 253,544 | +0.61(+5.38%) |
Mar 27, 2020 | 11.59 | 11.95 | 11.01 | 11.34 | 348,100 | -0.74(-6.13%) |
Mar 26, 2020 | 11.30 | 12.18 | 11.21 | 12.08 | 220,536 | +0.91(+8.15%) |
Mar 25, 2020 | 11.33 | 11.92 | 10.88 | 11.17 | 252,824 | -0.12(-1.06%) |
Mar 24, 2020 | 11.45 | 11.51 | 10.43 | 11.29 | 372,714 | +0.62(+5.81%) |
Mar 23, 2020 | 10.83 | 11.70 | 10.20 | 10.67 | 348,493 | +0.02(+0.19%) |
Mar 20, 2020 | 10.75 | 11.28 | 9.910 | 10.65 | 547,300 | -0.05(-0.47%) |
Mar 19, 2020 | 9.750 | 11.21 | 9.750 | 10.70 | 353,846 | +0.81(+8.19%) |
Mar 18, 2020 | 9.900 | 10.98 | 9.170 | 9.890 | 379,422 | -0.39(-3.79%) |
Mar 17, 2020 | 9.300 | 10.63 | 8.800 | 10.28 | 632,286 | +1.21(+13.34%) |
Mar 16, 2020 | 11.15 | 12.09 | 8.905 | 9.070 | 399,312 | -3.39(-27.21%) |
Mar 13, 2020 | 12.78 | 13.26 | 9.460 | 12.46 | 521,000 | +0.46(+3.83%) |
Mar 12, 2020 | 13.61 | 14.38 | 11.89 | 12.00 | 827,474 | -2.49(-17.18%) |
Mar 11, 2020 | 16.13 | 16.21 | 14.00 | 14.49 | 315,342 | -2.18(-13.08%) |
Mar 10, 2020 | 16.00 | 16.72 | 14.03 | 16.67 | 689,313 | +1.23(+7.93%) |
Mar 09, 2020 | 15.14 | 15.86 | 14.50 | 15.45 | 525,083 | -0.70(-4.37%) |
Mar 06, 2020 | 16.60 | 17.28 | 15.80 | 16.15 | 298,300 | -0.96(-5.61%) |
Mar 05, 2020 | 18.01 | 18.32 | 16.92 | 17.11 | 485,727 | -1.29(-7.01%) |
Mar 04, 2020 | 17.78 | 18.45 | 17.33 | 18.40 | 180,379 | +0.94(+5.38%) |
Mar 03, 2020 | 17.55 | 18.07 | 17.21 | 17.46 | 264,868 | -0.09(-0.51%) |
Mar 02, 2020 | 18.02 | 18.02 | 16.96 | 17.55 | 363,837 | -0.39(-2.17%) |
Feb 28, 2020 | 17.64 | 18.28 | 17.20 | 17.94 | 418,900 | +0.13(+0.73%) |
Feb 27, 2020 | 16.59 | 18.75 | 15.56 | 17.81 | 388,908 | +0.35(+2.00%) |
Feb 26, 2020 | 17.42 | 18.01 | 17.31 | 17.46 | 278,228 | +0.06(+0.34%) |
Feb 25, 2020 | 17.42 | 17.55 | 16.76 | 17.40 | 357,605 | +0.25(+1.46%) |
Feb 24, 2020 | 17.43 | 17.53 | 16.67 | 17.15 | 322,033 | -0.81(-4.51%) |
Feb 21, 2020 | 18.44 | 18.58 | 17.51 | 17.96 | 324,800 | -0.48(-2.60%) |
Feb 20, 2020 | 19.15 | 19.22 | 18.10 | 18.44 | 241,418 | -0.83(-4.31%) |
Feb 19, 2020 | 19.61 | 19.95 | 19.17 | 19.27 | 169,761 | -0.15(-0.77%) |
Feb 18, 2020 | 19.00 | 19.57 | 18.75 | 19.42 | 144,837 | +0.37(+1.94%) |
Feb 14, 2020 | 19.26 | 19.60 | 18.52 | 19.05 | 188,200 | -0.10(-0.52%) |
Feb 13, 2020 | 20.00 | 20.40 | 19.10 | 19.15 | 243,843 | -1.04(-5.15%) |
Feb 12, 2020 | 20.00 | 20.55 | 19.87 | 20.19 | 239,315 | +0.24(+1.20%) |
Feb 11, 2020 | 19.99 | 20.40 | 19.79 | 19.95 | 175,372 | +0.08(+0.40%) |
Feb 10, 2020 | 20.28 | 20.33 | 19.55 | 19.87 | 230,462 | -0.56(-2.74%) |
Feb 07, 2020 | 20.91 | 21.04 | 20.38 | 20.43 | 183,400 | -0.65(-3.08%) |
Feb 06, 2020 | 21.54 | 21.97 | 20.88 | 21.08 | 190,216 | -0.29(-1.36%) |
Feb 05, 2020 | 20.86 | 22.22 | 20.86 | 21.37 | 180,825 | +0.83(+4.04%) |
Feb 04, 2020 | 20.59 | 20.85 | 20.00 | 20.54 | 307,025 | +0.33(+1.63%) |
Feb 03, 2020 | 19.73 | 20.39 | 19.50 | 20.21 | 286,765 | +0.85(+4.39%) |
Jan 31, 2020 | 20.85 | 20.85 | 19.23 | 19.36 | 349,000 | -1.63(-7.77%) |
Jan 30, 2020 | 21.02 | 21.19 | 20.66 | 20.99 | 175,792 | -0.30(-1.41%) |
Jan 29, 2020 | 21.68 | 21.86 | 21.22 | 21.29 | 145,747 | -0.43(-1.98%) |
Jan 28, 2020 | 22.40 | 22.64 | 21.62 | 21.72 | 207,503 | -0.48(-2.16%) |
Jan 27, 2020 | 21.50 | 22.76 | 21.27 | 22.20 | 203,661 | +0.11(+0.50%) |
Jan 24, 2020 | 23.76 | 23.76 | 21.77 | 22.09 | 322,800 | -1.55(-6.56%) |
Jan 23, 2020 | 24.04 | 24.13 | 23.27 | 23.64 | 203,383 | -0.65(-2.68%) |
Jan 22, 2020 | 24.71 | 24.86 | 24.18 | 24.29 | 122,136 | -0.41(-1.66%) |
Jan 21, 2020 | 26.16 | 26.69 | 24.62 | 24.70 | 176,450 | -0.66(-2.60%) |
Jan 17, 2020 | 26.20 | 26.45 | 25.27 | 25.36 | 177,500 | -0.45(-1.74%) |
Jan 16, 2020 | 25.13 | 26.47 | 25.01 | 25.81 | 208,231 | +0.99(+3.99%) |
Jan 15, 2020 | 25.01 | 25.74 | 24.55 | 24.82 | 384,054 | -0.19(-0.76%) |
Jan 14, 2020 | 24.01 | 25.42 | 23.64 | 25.01 | 287,524 | +0.94(+3.91%) |
Jan 13, 2020 | 24.83 | 25.05 | 23.77 | 24.07 | 394,064 | -0.75(-3.02%) |
Jan 10, 2020 | 25.47 | 26.14 | 24.75 | 24.82 | 225,100 | -0.67(-2.63%) |
Jan 09, 2020 | 26.47 | 26.96 | 25.33 | 25.49 | 165,199 | -0.77(-2.93%) |
Jan 08, 2020 | 25.58 | 26.71 | 25.36 | 26.26 | 288,291 | +0.73(+2.86%) |
Jan 07, 2020 | 25.47 | 25.96 | 25.04 | 25.53 | 221,674 | -0.15(-0.58%) |
Jan 06, 2020 | 25.50 | 26.02 | 25.09 | 25.68 | 224,247 | -0.17(-0.66%) |
Jan 03, 2020 | 25.83 | 26.60 | 25.55 | 25.85 | 256,900 | -0.47(-1.79%) |