Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.76 | 11.76 | 10.56 | 11.54 | 8,974 | -0.34(-2.83%) |
Mar 30, 2020 | 11.09 | 11.87 | 10.31 | 11.87 | 14,310 | +0.45(+3.92%) |
Mar 27, 2020 | 11.99 | 11.99 | 10.53 | 11.43 | 10,989 | -1.01(-8.11%) |
Mar 26, 2020 | 12.10 | 12.49 | 11.54 | 12.43 | 26,427 | +0.22(+1.83%) |
Mar 25, 2020 | 10.87 | 12.32 | 10.63 | 12.21 | 19,683 | +1.57(+14.74%) |
Mar 24, 2020 | 11.43 | 11.43 | 9.969 | 10.64 | 13,238 | -0.34(-3.06%) |
Mar 23, 2020 | 10.75 | 10.98 | 9.633 | 10.98 | 11,404 | -0.09(-0.82%) |
Mar 20, 2020 | 10.31 | 11.31 | 9.969 | 11.07 | 36,638 | -0.47(-4.07%) |
Mar 19, 2020 | 9.409 | 12.10 | 9.297 | 11.54 | 22,478 | +2.58(+28.73%) |
Mar 18, 2020 | 12.55 | 12.55 | 8.513 | 8.962 | 28,580 | -3.58(-28.56%) |
Mar 17, 2020 | 12.10 | 13.23 | 11.31 | 12.55 | 13,317 | +0.78(+6.67%) |
Mar 16, 2020 | 9.521 | 14.79 | 9.073 | 11.76 | 51,457 | +2.02(+20.69%) |
Mar 13, 2020 | 9.633 | 10.19 | 8.961 | 9.745 | 35,102 | +0.22(+2.34%) |
Mar 12, 2020 | 10.75 | 10.92 | 9.409 | 9.522 | 18,071 | -1.68(-14.99%) |
Mar 11, 2020 | 11.76 | 12.00 | 11.20 | 11.20 | 10,167 | -0.78(-6.54%) |
Mar 10, 2020 | 12.32 | 12.53 | 11.76 | 11.99 | 14,484 | -0.11(-0.93%) |
Mar 09, 2020 | 13.33 | 13.67 | 11.99 | 12.10 | 15,547 | -1.90(-13.60%) |
Mar 06, 2020 | 14.67 | 15.01 | 14.00 | 14.00 | 9,266 | -1.01(-6.72%) |
Mar 05, 2020 | 15.12 | 15.23 | 14.57 | 15.01 | 9,807 | +0.00(+0.00%) |
Mar 04, 2020 | 15.01 | 15.23 | 15.01 | 15.01 | 8,654 | +0.00(+0.00%) |
Mar 03, 2020 | 14.68 | 15.23 | 14.46 | 15.01 | 7,714 | +0.33(+2.26%) |
Mar 02, 2020 | 15.45 | 15.45 | 14.46 | 14.68 | 8,501 | -0.66(-4.32%) |
Feb 28, 2020 | 15.12 | 16.00 | 14.79 | 15.34 | 11,552 | +1.21(+8.59%) |
Feb 27, 2020 | 14.79 | 15.34 | 13.46 | 14.13 | 25,593 | -0.88(-5.88%) |
Feb 26, 2020 | 15.01 | 15.67 | 14.79 | 15.01 | 10,011 | +0.22(+1.49%) |
Feb 25, 2020 | 16.44 | 16.56 | 14.35 | 14.79 | 35,151 | -1.77(-10.67%) |
Feb 24, 2020 | 17.11 | 17.11 | 16.11 | 16.56 | 8,385 | -0.88(-5.06%) |
Feb 21, 2020 | 18.10 | 18.10 | 17.11 | 17.44 | 9,142 | -0.55(-3.07%) |
Feb 20, 2020 | 17.11 | 18.10 | 17.00 | 17.99 | 12,511 | +0.88(+5.16%) |
Feb 19, 2020 | 17.00 | 17.44 | 16.89 | 17.11 | 5,354 | +0.33(+1.97%) |
Feb 18, 2020 | 17.55 | 17.66 | 16.76 | 16.78 | 14,930 | -0.66(-3.80%) |
Feb 14, 2020 | 17.55 | 17.66 | 17.11 | 17.44 | 10,030 | +0.22(+1.28%) |
Feb 13, 2020 | 17.33 | 17.44 | 17.00 | 17.22 | 7,871 | -0.11(-0.64%) |
Feb 12, 2020 | 17.77 | 17.88 | 17.22 | 17.33 | 6,671 | -0.22(-1.26%) |
Feb 11, 2020 | 17.44 | 17.88 | 17.22 | 17.55 | 5,233 | +0.44(+2.58%) |
Feb 10, 2020 | 17.99 | 18.10 | 17.11 | 17.11 | 18,579 | -0.88(-4.91%) |
Feb 07, 2020 | 18.76 | 18.76 | 17.88 | 17.99 | 7,049 | -0.66(-3.55%) |
Feb 06, 2020 | 19.31 | 19.54 | 18.54 | 18.65 | 5,671 | -0.66(-3.43%) |
Feb 05, 2020 | 18.32 | 19.31 | 18.32 | 19.31 | 4,747 | +0.99(+5.42%) |
Feb 04, 2020 | 18.43 | 18.65 | 18.21 | 18.32 | 8,933 | +0.00(+0.00%) |
Feb 03, 2020 | 18.54 | 18.54 | 18.32 | 18.32 | 6,113 | +0.00(+0.00%) |
Jan 31, 2020 | 18.43 | 18.76 | 18.32 | 18.32 | 10,229 | -0.22(-1.19%) |
Jan 30, 2020 | 18.76 | 18.76 | 18.32 | 18.54 | 3,852 | -0.22(-1.18%) |
Jan 29, 2020 | 18.87 | 18.87 | 18.54 | 18.76 | 3,596 | +0.00(+0.00%) |
Jan 28, 2020 | 18.54 | 18.76 | 18.32 | 18.76 | 7,075 | +0.22(+1.19%) |
Jan 27, 2020 | 18.54 | 18.87 | 18.21 | 18.54 | 6,866 | +0.00(+0.00%) |
Jan 24, 2020 | 18.87 | 18.98 | 18.54 | 18.54 | 13,436 | -0.44(-2.33%) |
Jan 23, 2020 | 19.20 | 19.29 | 18.87 | 18.98 | 12,588 | -0.33(-1.71%) |
Jan 22, 2020 | 19.20 | 19.31 | 19.09 | 19.31 | 4,314 | +0.00(+0.00%) |
Jan 21, 2020 | 19.31 | 19.54 | 18.98 | 19.31 | 18,094 | +0.00(+0.00%) |
Jan 17, 2020 | 19.76 | 19.76 | 19.31 | 19.31 | 6,967 | -0.11(-0.57%) |
Jan 16, 2020 | 19.54 | 19.65 | 19.31 | 19.42 | 5,163 | -0.11(-0.57%) |
Jan 15, 2020 | 19.54 | 19.76 | 19.20 | 19.54 | 7,060 | -0.11(-0.56%) |
Jan 14, 2020 | 19.31 | 19.87 | 19.20 | 19.65 | 11,173 | +0.33(+1.71%) |
Jan 13, 2020 | 19.20 | 19.65 | 19.09 | 19.31 | 16,010 | +0.11(+0.57%) |
Jan 10, 2020 | 19.09 | 19.42 | 18.98 | 19.20 | 15,674 | +0.22(+1.16%) |
Jan 09, 2020 | 19.54 | 19.59 | 18.87 | 18.98 | 43,803 | -0.55(-2.82%) |
Jan 08, 2020 | 19.54 | 19.76 | 19.42 | 19.54 | 15,247 | -0.11(-0.56%) |
Jan 07, 2020 | 19.54 | 19.76 | 19.54 | 19.65 | 4,245 | +0.11(+0.57%) |
Jan 06, 2020 | 19.54 | 19.76 | 19.54 | 19.54 | 12,479 | +0.00(+0.00%) |
Jan 03, 2020 | 19.76 | 20.25 | 19.54 | 19.54 | 15,919 | -0.33(-1.67%) |