Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.01 | 10.74 | 9.710 | 10.67 | 4,999,229 | +0.89(+9.10%) |
Mar 30, 2020 | 9.450 | 9.910 | 8.870 | 9.780 | 4,602,878 | +0.71(+7.83%) |
Mar 27, 2020 | 10.27 | 10.27 | 8.980 | 9.070 | 6,009,982 | -1.52(-14.35%) |
Mar 26, 2020 | 11.12 | 11.38 | 10.38 | 10.59 | 4,508,318 | -0.43(-3.90%) |
Mar 25, 2020 | 11.61 | 11.93 | 10.33 | 11.02 | 4,593,289 | -0.46(-4.01%) |
Mar 24, 2020 | 10.77 | 11.49 | 10.03 | 11.48 | 3,628,466 | +1.79(+18.47%) |
Mar 23, 2020 | 10.29 | 10.45 | 9.590 | 9.690 | 3,121,729 | -0.53(-5.19%) |
Mar 20, 2020 | 10.91 | 11.73 | 9.770 | 10.22 | 5,935,296 | -0.32(-3.04%) |
Mar 19, 2020 | 8.710 | 10.74 | 8.500 | 10.54 | 5,177,965 | +1.83(+21.01%) |
Mar 18, 2020 | 10.41 | 10.47 | 8.150 | 8.710 | 6,282,396 | -2.33(-21.11%) |
Mar 17, 2020 | 11.69 | 11.88 | 10.82 | 11.04 | 5,060,548 | -0.53(-4.58%) |
Mar 16, 2020 | 10.25 | 11.85 | 10.25 | 11.57 | 4,182,844 | -0.80(-6.47%) |
Mar 13, 2020 | 11.24 | 12.41 | 10.75 | 12.37 | 5,916,884 | +2.12(+20.68%) |
Mar 12, 2020 | 10.46 | 11.06 | 9.610 | 10.25 | 5,827,788 | -1.04(-9.21%) |
Mar 11, 2020 | 11.84 | 11.95 | 11.08 | 11.29 | 4,179,222 | -0.96(-7.84%) |
Mar 10, 2020 | 11.96 | 12.45 | 11.47 | 12.25 | 6,890,718 | +1.22(+11.06%) |
Mar 09, 2020 | 13.00 | 13.01 | 11.00 | 11.03 | 3,779,771 | -3.09(-21.88%) |
Mar 06, 2020 | 14.10 | 14.71 | 13.97 | 14.12 | 3,189,291 | -0.44(-3.02%) |
Mar 05, 2020 | 13.85 | 14.78 | 13.68 | 14.56 | 3,065,695 | +0.08(+0.55%) |
Mar 04, 2020 | 13.71 | 14.60 | 13.60 | 14.48 | 3,350,395 | +1.19(+8.95%) |
Mar 03, 2020 | 14.15 | 14.37 | 13.27 | 13.29 | 3,670,783 | -0.73(-5.21%) |
Mar 02, 2020 | 13.79 | 14.04 | 12.85 | 14.02 | 3,721,231 | +0.52(+3.85%) |
Feb 28, 2020 | 13.21 | 13.63 | 12.99 | 13.50 | 5,531,573 | -0.27(-1.96%) |
Feb 27, 2020 | 13.28 | 13.85 | 12.94 | 13.77 | 2,020,929 | +0.09(+0.66%) |
Feb 26, 2020 | 13.81 | 14.27 | 13.64 | 13.68 | 3,250,123 | -0.06(-0.44%) |
Feb 25, 2020 | 14.16 | 14.16 | 13.54 | 13.74 | 3,217,773 | -0.32(-2.28%) |
Feb 24, 2020 | 13.67 | 14.25 | 13.33 | 14.06 | 3,834,480 | -0.39(-2.70%) |
Feb 21, 2020 | 16.50 | 16.50 | 14.33 | 14.45 | 6,902,280 | -2.64(-15.45%) |
Feb 20, 2020 | 17.61 | 17.69 | 17.00 | 17.09 | 2,066,587 | -0.56(-3.17%) |
Feb 19, 2020 | 17.28 | 17.71 | 17.21 | 17.65 | 1,494,702 | +0.35(+2.02%) |
Feb 18, 2020 | 17.66 | 17.68 | 17.17 | 17.30 | 1,736,319 | -0.53(-2.97%) |
Feb 14, 2020 | 17.83 | 17.83 | 17.83 | 0 | -0.73(-3.93%) | |
Feb 13, 2020 | 18.48 | 18.72 | 18.22 | 18.56 | 1,490,331 | -0.15(-0.80%) |
Feb 12, 2020 | 18.66 | 18.98 | 18.43 | 18.71 | 2,326,958 | +0.47(+2.58%) |
Feb 11, 2020 | 17.79 | 18.90 | 17.79 | 18.24 | 1,908,916 | +0.70(+3.99%) |
Feb 10, 2020 | 17.70 | 17.70 | 17.23 | 17.54 | 1,681,823 | -0.24(-1.35%) |
Feb 07, 2020 | 18.19 | 18.19 | 17.74 | 17.78 | 1,416,987 | -0.61(-3.32%) |
Feb 06, 2020 | 19.01 | 19.13 | 18.33 | 18.39 | 2,564,034 | -0.62(-3.26%) |
Feb 05, 2020 | 18.61 | 19.08 | 18.55 | 19.01 | 2,272,717 | +0.92(+5.09%) |
Feb 04, 2020 | 17.81 | 18.29 | 17.77 | 18.09 | 2,772,258 | +0.87(+5.05%) |
Feb 03, 2020 | 17.24 | 17.42 | 17.03 | 17.22 | 1,938,058 | +0.12(+0.70%) |
Jan 31, 2020 | 17.39 | 17.41 | 16.84 | 17.10 | 3,239,053 | -0.68(-3.82%) |
Jan 30, 2020 | 17.56 | 17.81 | 17.13 | 17.78 | 2,176,559 | -0.03(-0.17%) |
Jan 29, 2020 | 17.82 | 17.92 | 17.48 | 17.81 | 1,412,630 | +0.06(+0.34%) |
Jan 28, 2020 | 17.70 | 17.99 | 17.62 | 17.75 | 2,068,377 | +0.17(+0.97%) |
Jan 27, 2020 | 18.19 | 18.21 | 17.47 | 17.58 | 2,891,677 | -1.42(-7.47%) |
Jan 24, 2020 | 19.87 | 19.90 | 18.66 | 19.00 | 2,855,869 | -0.96(-4.81%) |
Jan 23, 2020 | 19.97 | 19.99 | 19.41 | 19.96 | 2,280,366 | -0.29(-1.43%) |
Jan 22, 2020 | 20.20 | 20.40 | 20.08 | 20.25 | 1,474,584 | +0.08(+0.40%) |
Jan 21, 2020 | 21.16 | 21.18 | 20.10 | 20.17 | 2,315,147 | -1.20(-5.62%) |
Jan 20, 2020 | 21.07 | 21.43 | 21.02 | 21.37 | 883,031 | +0.16(+0.75%) |
Jan 17, 2020 | 20.66 | 21.22 | 20.62 | 21.21 | 1,724,823 | +0.62(+3.01%) |
Jan 16, 2020 | 21.13 | 21.26 | 20.49 | 20.59 | 1,800,178 | -0.40(-1.91%) |
Jan 15, 2020 | 21.06 | 21.30 | 20.94 | 20.99 | 1,877,062 | -0.16(-0.76%) |
Jan 14, 2020 | 20.66 | 21.28 | 20.64 | 21.15 | 4,604,035 | +0.52(+2.52%) |
Jan 13, 2020 | 20.75 | 20.75 | 20.58 | 20.63 | 3,258,797 | -0.05(-0.24%) |
Jan 10, 2020 | 20.31 | 20.82 | 20.18 | 20.68 | 1,349,759 | +0.31(+1.52%) |
Jan 09, 2020 | 21.15 | 21.15 | 20.31 | 20.37 | 1,585,566 | -0.62(-2.95%) |
Jan 08, 2020 | 21.81 | 21.83 | 20.96 | 20.99 | 1,917,320 | -0.72(-3.32%) |
Jan 07, 2020 | 21.65 | 21.84 | 21.60 | 21.71 | 824,475 | +0.05(+0.23%) |
Jan 06, 2020 | 21.81 | 21.87 | 21.60 | 21.66 | 944,368 | -0.31(-1.41%) |
Jan 03, 2020 | 22.47 | 22.50 | 21.93 | 21.97 | 1,491,062 | -0.81(-3.56%) |