Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.640 | 9.500 | 8.590 | 9.180 | 341,337 | +0.69(+8.13%) |
Mar 30, 2020 | 9.340 | 9.340 | 8.040 | 8.490 | 430,804 | -0.87(-9.29%) |
Mar 27, 2020 | 9.440 | 9.530 | 8.610 | 9.360 | 974,300 | -0.38(-3.90%) |
Mar 26, 2020 | 8.420 | 9.830 | 8.350 | 9.740 | 692,436 | +1.51(+18.35%) |
Mar 25, 2020 | 8.020 | 8.490 | 7.420 | 8.230 | 951,728 | +0.68(+9.01%) |
Mar 24, 2020 | 7.580 | 8.406 | 7.350 | 7.550 | 647,515 | +0.40(+5.59%) |
Mar 23, 2020 | 7.930 | 7.930 | 6.990 | 7.150 | 575,468 | -0.22(-2.99%) |
Mar 20, 2020 | 10.26 | 10.74 | 7.140 | 7.370 | 539,800 | -2.78(-27.39%) |
Mar 19, 2020 | 9.170 | 10.69 | 8.770 | 10.15 | 490,165 | +0.90(+9.73%) |
Mar 18, 2020 | 11.42 | 11.87 | 8.830 | 9.250 | 388,460 | -3.08(-24.98%) |
Mar 17, 2020 | 13.19 | 13.55 | 11.25 | 12.33 | 443,501 | -0.62(-4.79%) |
Mar 16, 2020 | 8.000 | 14.50 | 8.000 | 12.95 | 431,605 | -1.76(-11.96%) |
Mar 13, 2020 | 13.67 | 14.76 | 12.31 | 14.71 | 584,200 | +1.77(+13.68%) |
Mar 12, 2020 | 15.35 | 15.63 | 12.74 | 12.94 | 357,243 | -3.49(-21.24%) |
Mar 11, 2020 | 16.18 | 16.85 | 16.05 | 16.43 | 360,193 | -0.32(-1.91%) |
Mar 10, 2020 | 17.29 | 17.63 | 15.91 | 16.75 | 403,598 | +0.08(+0.48%) |
Mar 09, 2020 | 16.86 | 17.32 | 16.31 | 16.67 | 274,017 | -1.54(-8.46%) |
Mar 06, 2020 | 17.60 | 18.44 | 17.30 | 18.21 | 219,000 | -0.03(-0.16%) |
Mar 05, 2020 | 19.24 | 19.42 | 18.01 | 18.24 | 220,587 | -1.55(-7.83%) |
Mar 04, 2020 | 19.94 | 20.46 | 19.21 | 19.79 | 240,165 | +0.13(+0.66%) |
Mar 03, 2020 | 20.29 | 21.29 | 19.59 | 19.66 | 269,950 | -0.56(-2.77%) |
Mar 02, 2020 | 20.30 | 20.45 | 19.44 | 20.22 | 231,468 | -0.05(-0.25%) |
Feb 28, 2020 | 18.75 | 20.27 | 18.70 | 20.27 | 417,500 | +0.58(+2.95%) |
Feb 27, 2020 | 20.85 | 21.97 | 19.65 | 19.69 | 407,192 | -1.81(-8.42%) |
Feb 26, 2020 | 21.10 | 22.39 | 20.61 | 21.50 | 413,113 | -1.23(-5.41%) |
Feb 25, 2020 | 24.01 | 24.01 | 22.60 | 22.73 | 295,589 | -1.28(-5.33%) |
Feb 24, 2020 | 23.78 | 24.11 | 23.73 | 24.01 | 178,072 | -0.54(-2.20%) |
Feb 21, 2020 | 24.09 | 24.64 | 23.83 | 24.55 | 297,900 | +0.29(+1.20%) |
Feb 20, 2020 | 24.17 | 24.43 | 23.84 | 24.26 | 199,475 | +0.04(+0.17%) |
Feb 19, 2020 | 24.31 | 24.73 | 24.09 | 24.22 | 173,162 | -0.08(-0.33%) |
Feb 18, 2020 | 25.03 | 25.17 | 24.01 | 24.30 | 194,551 | -0.89(-3.53%) |
Feb 14, 2020 | 25.44 | 25.50 | 25.06 | 25.19 | 132,900 | -0.27(-1.06%) |
Feb 13, 2020 | 25.47 | 25.65 | 25.23 | 25.46 | 81,031 | -0.19(-0.74%) |
Feb 12, 2020 | 25.47 | 25.72 | 25.20 | 25.65 | 143,342 | +0.30(+1.18%) |
Feb 11, 2020 | 25.72 | 25.85 | 25.19 | 25.35 | 110,970 | -0.29(-1.13%) |
Feb 10, 2020 | 25.44 | 25.82 | 25.28 | 25.64 | 147,394 | +0.12(+0.49%) |
Feb 07, 2020 | 26.42 | 26.42 | 25.34 | 25.52 | 140,000 | -1.02(-3.86%) |
Feb 06, 2020 | 26.87 | 26.91 | 26.30 | 26.54 | 134,665 | -0.13(-0.49%) |
Feb 05, 2020 | 26.98 | 26.98 | 26.46 | 26.67 | 217,116 | -0.04(-0.15%) |
Feb 04, 2020 | 26.53 | 27.20 | 26.53 | 26.71 | 260,668 | +0.32(+1.21%) |
Feb 03, 2020 | 25.04 | 26.53 | 24.93 | 26.39 | 364,429 | +1.19(+4.72%) |
Jan 31, 2020 | 26.21 | 26.22 | 25.14 | 25.20 | 199,800 | -1.16(-4.40%) |
Jan 30, 2020 | 27.06 | 27.20 | 26.31 | 26.36 | 177,994 | -0.95(-3.48%) |
Jan 29, 2020 | 28.07 | 28.18 | 27.30 | 27.31 | 131,666 | -0.58(-2.08%) |
Jan 28, 2020 | 28.07 | 28.38 | 27.83 | 27.89 | 177,749 | -0.11(-0.39%) |
Jan 27, 2020 | 27.84 | 28.12 | 27.50 | 28.00 | 422,101 | -0.05(-0.16%) |
Jan 24, 2020 | 28.04 | 28.10 | 27.66 | 28.05 | 303,800 | +0.03(+0.09%) |
Jan 23, 2020 | 27.84 | 28.21 | 27.72 | 28.02 | 205,947 | -0.04(-0.14%) |
Jan 22, 2020 | 27.60 | 28.14 | 27.39 | 28.06 | 350,549 | -0.15(-0.53%) |
Jan 21, 2020 | 28.70 | 28.76 | 27.98 | 28.21 | 233,476 | -0.69(-2.39%) |
Jan 17, 2020 | 29.11 | 29.11 | 28.68 | 28.90 | 135,800 | -0.02(-0.07%) |
Jan 16, 2020 | 28.85 | 29.00 | 28.64 | 28.92 | 157,804 | +0.31(+1.08%) |
Jan 15, 2020 | 28.34 | 28.76 | 28.34 | 28.61 | 205,828 | +0.26(+0.92%) |
Jan 14, 2020 | 28.09 | 28.61 | 27.91 | 28.35 | 184,875 | +0.25(+0.89%) |
Jan 13, 2020 | 28.18 | 28.30 | 27.96 | 28.10 | 197,837 | +0.03(+0.11%) |
Jan 10, 2020 | 28.24 | 28.30 | 27.97 | 28.07 | 238,700 | -0.26(-0.92%) |
Jan 09, 2020 | 28.04 | 28.46 | 27.95 | 28.33 | 158,683 | +0.24(+0.85%) |
Jan 08, 2020 | 28.29 | 28.29 | 27.51 | 28.09 | 434,179 | -0.31(-1.09%) |
Jan 07, 2020 | 28.73 | 28.78 | 28.25 | 28.40 | 215,140 | -0.52(-1.80%) |
Jan 06, 2020 | 28.49 | 28.97 | 28.24 | 28.92 | 153,170 | +0.38(+1.33%) |
Jan 03, 2020 | 27.71 | 28.64 | 27.71 | 28.54 | 162,900 | +0.58(+2.07%) |