Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.60 | 11.40 | 10.51 | 11.21 | 925,349 | +0.39(+3.60%) |
Mar 30, 2020 | 11.10 | 11.23 | 10.15 | 10.82 | 863,001 | -0.44(-3.91%) |
Mar 27, 2020 | 12.17 | 12.50 | 10.85 | 11.26 | 1,307,300 | -1.59(-12.37%) |
Mar 26, 2020 | 11.92 | 13.08 | 11.71 | 12.85 | 1,442,580 | +1.21(+10.40%) |
Mar 25, 2020 | 10.01 | 12.32 | 9.630 | 11.64 | 1,895,949 | +1.76(+17.81%) |
Mar 24, 2020 | 8.800 | 10.25 | 8.510 | 9.880 | 1,619,872 | +1.56(+18.75%) |
Mar 23, 2020 | 8.120 | 8.620 | 7.085 | 8.320 | 1,459,530 | +0.11(+1.34%) |
Mar 20, 2020 | 9.480 | 9.620 | 8.110 | 8.210 | 1,582,100 | -1.11(-11.91%) |
Mar 19, 2020 | 9.730 | 9.910 | 8.430 | 9.320 | 2,412,017 | -0.40(-4.12%) |
Mar 18, 2020 | 12.49 | 12.56 | 9.300 | 9.720 | 1,233,716 | -3.95(-28.90%) |
Mar 17, 2020 | 13.18 | 13.93 | 12.72 | 13.67 | 1,699,072 | +0.80(+6.22%) |
Mar 16, 2020 | 13.59 | 14.04 | 11.74 | 12.87 | 1,752,446 | -3.02(-19.01%) |
Mar 13, 2020 | 16.55 | 16.59 | 14.72 | 15.89 | 1,388,200 | +0.39(+2.52%) |
Mar 12, 2020 | 16.67 | 16.67 | 15.41 | 15.50 | 1,891,129 | -2.40(-13.41%) |
Mar 11, 2020 | 17.40 | 18.50 | 17.20 | 17.90 | 1,651,042 | -0.19(-1.05%) |
Mar 10, 2020 | 17.37 | 18.26 | 16.58 | 18.09 | 1,914,833 | +1.67(+10.17%) |
Mar 09, 2020 | 17.87 | 18.09 | 16.27 | 16.42 | 2,442,196 | -2.88(-14.92%) |
Mar 06, 2020 | 18.79 | 19.49 | 18.13 | 19.30 | 5,986,400 | -1.04(-5.11%) |
Mar 05, 2020 | 21.40 | 21.60 | 19.82 | 20.34 | 1,481,722 | -2.19(-9.72%) |
Mar 04, 2020 | 21.60 | 22.61 | 21.39 | 22.53 | 790,728 | +1.32(+6.22%) |
Mar 03, 2020 | 21.88 | 22.65 | 21.10 | 21.21 | 639,782 | -0.70(-3.19%) |
Mar 02, 2020 | 21.28 | 21.97 | 20.50 | 21.91 | 583,527 | +0.94(+4.48%) |
Feb 28, 2020 | 20.41 | 21.15 | 20.12 | 20.97 | 1,092,100 | -0.28(-1.32%) |
Feb 27, 2020 | 21.87 | 22.25 | 20.92 | 21.25 | 898,475 | -1.10(-4.92%) |
Feb 26, 2020 | 22.91 | 23.15 | 22.18 | 22.35 | 915,698 | -0.41(-1.80%) |
Feb 25, 2020 | 23.89 | 23.97 | 22.63 | 22.76 | 912,828 | -1.05(-4.41%) |
Feb 24, 2020 | 23.85 | 24.25 | 23.61 | 23.81 | 774,548 | -0.87(-3.53%) |
Feb 21, 2020 | 25.05 | 25.05 | 24.40 | 24.68 | 787,400 | -0.45(-1.79%) |
Feb 20, 2020 | 24.17 | 25.20 | 24.17 | 25.13 | 1,247,193 | +0.91(+3.76%) |
Feb 19, 2020 | 23.75 | 24.33 | 23.54 | 24.22 | 768,573 | +0.56(+2.37%) |
Feb 18, 2020 | 23.60 | 23.81 | 23.52 | 23.66 | 343,256 | +0.03(+0.13%) |
Feb 14, 2020 | 23.49 | 23.65 | 23.23 | 23.63 | 545,000 | +0.15(+0.64%) |
Feb 13, 2020 | 23.38 | 23.70 | 23.20 | 23.48 | 540,576 | -0.05(-0.21%) |
Feb 12, 2020 | 23.91 | 23.98 | 23.52 | 23.53 | 668,625 | -0.12(-0.51%) |
Feb 11, 2020 | 24.38 | 24.40 | 23.50 | 23.65 | 740,622 | -0.46(-1.91%) |
Feb 10, 2020 | 24.14 | 24.59 | 24.03 | 24.11 | 865,569 | -0.08(-0.33%) |
Feb 07, 2020 | 24.33 | 24.64 | 24.09 | 24.19 | 1,007,700 | -0.21(-0.86%) |
Feb 06, 2020 | 24.50 | 25.23 | 24.24 | 24.40 | 1,292,295 | +0.11(+0.45%) |
Feb 05, 2020 | 22.73 | 24.35 | 21.15 | 24.29 | 2,770,976 | +0.28(+1.17%) |
Feb 04, 2020 | 21.99 | 24.12 | 21.30 | 24.01 | 2,748,561 | +3.47(+16.89%) |
Feb 03, 2020 | 20.10 | 20.65 | 20.08 | 20.54 | 826,669 | +0.57(+2.85%) |
Jan 31, 2020 | 20.13 | 20.18 | 19.71 | 19.97 | 979,000 | -0.32(-1.58%) |
Jan 30, 2020 | 20.15 | 20.40 | 19.86 | 20.29 | 673,071 | +0.00(+0.00%) |
Jan 29, 2020 | 19.75 | 20.40 | 19.65 | 20.29 | 823,431 | +0.59(+2.99%) |
Jan 28, 2020 | 19.31 | 19.71 | 19.26 | 19.70 | 564,156 | +0.41(+2.13%) |
Jan 27, 2020 | 18.95 | 19.46 | 18.93 | 19.29 | 448,925 | -0.13(-0.67%) |
Jan 24, 2020 | 19.45 | 19.69 | 19.20 | 19.42 | 364,500 | -0.04(-0.21%) |
Jan 23, 2020 | 19.28 | 19.49 | 18.90 | 19.46 | 470,331 | +0.12(+0.62%) |
Jan 22, 2020 | 19.60 | 19.87 | 19.26 | 19.34 | 775,400 | -0.15(-0.77%) |
Jan 21, 2020 | 19.48 | 19.62 | 19.30 | 19.49 | 435,419 | +0.01(+0.05%) |
Jan 17, 2020 | 19.62 | 19.77 | 19.33 | 19.48 | 668,000 | +0.00(+0.00%) |
Jan 16, 2020 | 19.21 | 19.61 | 19.21 | 19.48 | 331,068 | +0.26(+1.35%) |
Jan 15, 2020 | 18.73 | 19.29 | 18.70 | 19.22 | 401,600 | +0.40(+2.13%) |
Jan 14, 2020 | 18.83 | 19.08 | 18.68 | 18.82 | 660,553 | +0.00(+0.00%) |
Jan 13, 2020 | 18.57 | 18.86 | 18.52 | 18.82 | 348,959 | +0.30(+1.62%) |
Jan 10, 2020 | 18.50 | 18.66 | 18.34 | 18.52 | 691,800 | -0.04(-0.22%) |
Jan 09, 2020 | 18.55 | 18.64 | 18.39 | 18.56 | 285,039 | +0.11(+0.60%) |
Jan 08, 2020 | 18.43 | 18.64 | 18.19 | 18.45 | 285,632 | +0.00(+0.00%) |
Jan 07, 2020 | 18.36 | 18.59 | 18.21 | 18.45 | 457,893 | -0.02(-0.11%) |
Jan 06, 2020 | 19.00 | 19.10 | 18.38 | 18.47 | 517,853 | -0.63(-3.30%) |
Jan 03, 2020 | 18.79 | 19.27 | 18.54 | 19.10 | 621,800 | +0.19(+1.00%) |