Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.84 | 12.22 | 11.56 | 11.93 | 7,746,588 | -0.05(-0.44%) |
Mar 30, 2020 | 12.06 | 12.25 | 11.65 | 11.98 | 8,679,096 | +0.18(+1.56%) |
Mar 27, 2020 | 11.27 | 12.13 | 11.12 | 11.80 | 6,396,953 | -0.04(-0.37%) |
Mar 26, 2020 | 11.34 | 12.00 | 11.14 | 11.84 | 8,863,030 | +0.60(+5.30%) |
Mar 25, 2020 | 11.19 | 11.92 | 10.36 | 11.25 | 8,162,033 | +0.14(+1.26%) |
Mar 24, 2020 | 11.10 | 11.77 | 10.66 | 11.11 | 8,659,360 | +0.69(+6.66%) |
Mar 23, 2020 | 10.51 | 11.40 | 10.12 | 10.41 | 12,205,279 | +0.00(+0.00%) |
Mar 20, 2020 | 9.835 | 10.64 | 9.510 | 10.41 | 13,758,186 | +0.77(+8.01%) |
Mar 19, 2020 | 8.335 | 9.888 | 7.896 | 9.642 | 9,949,255 | +1.25(+14.96%) |
Mar 18, 2020 | 9.782 | 9.782 | 7.115 | 8.387 | 10,468,227 | -1.75(-17.30%) |
Mar 17, 2020 | 9.914 | 10.28 | 8.629 | 10.14 | 8,889,421 | +0.50(+5.19%) |
Mar 16, 2020 | 10.13 | 11.14 | 9.642 | 9.642 | 7,932,247 | -1.76(-15.46%) |
Mar 13, 2020 | 11.40 | 11.61 | 10.51 | 11.41 | 8,441,772 | +0.72(+6.73%) |
Mar 12, 2020 | 11.46 | 11.53 | 10.26 | 10.69 | 8,555,377 | -1.74(-13.98%) |
Mar 11, 2020 | 12.95 | 13.12 | 12.32 | 12.42 | 9,056,599 | -0.92(-6.90%) |
Mar 10, 2020 | 13.28 | 13.41 | 12.54 | 13.34 | 8,217,150 | +0.55(+4.32%) |
Mar 09, 2020 | 13.73 | 13.86 | 12.71 | 12.79 | 7,941,087 | -1.97(-13.32%) |
Mar 06, 2020 | 14.15 | 14.85 | 13.94 | 14.76 | 10,684,576 | +0.08(+0.54%) |
Mar 05, 2020 | 15.38 | 15.38 | 14.55 | 14.68 | 6,903,162 | -0.97(-6.17%) |
Mar 04, 2020 | 15.51 | 15.71 | 15.18 | 15.64 | 6,669,419 | +0.35(+2.30%) |
Mar 03, 2020 | 15.80 | 16.17 | 15.27 | 15.29 | 12,581,131 | -0.69(-4.34%) |
Mar 02, 2020 | 14.71 | 16.00 | 14.46 | 15.99 | 10,244,546 | +1.31(+8.91%) |
Feb 28, 2020 | 14.04 | 15.26 | 13.82 | 14.68 | 14,313,957 | -1.37(-8.53%) |
Feb 27, 2020 | 16.28 | 16.72 | 16.01 | 16.05 | 9,623,289 | -0.35(-2.14%) |
Feb 26, 2020 | 17.10 | 17.13 | 16.39 | 16.40 | 5,645,468 | -0.61(-3.56%) |
Feb 25, 2020 | 17.82 | 17.83 | 16.99 | 17.00 | 6,691,804 | -0.76(-4.30%) |
Feb 24, 2020 | 17.84 | 17.98 | 17.66 | 17.77 | 4,470,284 | -0.44(-2.41%) |
Feb 21, 2020 | 18.25 | 18.34 | 18.16 | 18.20 | 4,500,994 | -0.04(-0.24%) |
Feb 20, 2020 | 18.31 | 18.37 | 18.13 | 18.25 | 3,213,066 | -0.10(-0.53%) |
Feb 19, 2020 | 18.55 | 18.56 | 18.35 | 18.35 | 2,535,405 | -0.11(-0.57%) |
Feb 18, 2020 | 18.37 | 18.63 | 18.28 | 18.45 | 2,890,298 | +0.09(+0.48%) |
Feb 14, 2020 | 18.29 | 18.40 | 18.26 | 18.36 | 3,954,341 | +0.09(+0.48%) |
Feb 13, 2020 | 18.35 | 18.38 | 18.20 | 18.27 | 3,884,082 | -0.11(-0.62%) |
Feb 12, 2020 | 18.20 | 18.43 | 18.15 | 18.39 | 3,572,543 | +0.15(+0.82%) |
Feb 11, 2020 | 18.08 | 18.33 | 18.07 | 18.24 | 3,608,661 | +0.24(+1.32%) |
Feb 10, 2020 | 17.99 | 18.04 | 17.88 | 18.00 | 2,856,025 | +0.02(+0.10%) |
Feb 07, 2020 | 18.03 | 18.08 | 17.92 | 17.99 | 2,514,648 | -0.07(-0.39%) |
Feb 06, 2020 | 18.27 | 18.31 | 18.04 | 18.06 | 3,551,644 | -0.16(-0.87%) |
Feb 05, 2020 | 18.14 | 18.34 | 18.09 | 18.21 | 4,136,486 | +0.13(+0.73%) |
Feb 04, 2020 | 17.89 | 18.15 | 17.85 | 18.08 | 4,816,052 | +0.26(+1.48%) |
Feb 03, 2020 | 17.52 | 17.88 | 17.46 | 17.82 | 4,380,619 | +0.39(+2.27%) |
Jan 31, 2020 | 17.60 | 17.70 | 17.36 | 17.42 | 4,153,694 | -0.28(-1.59%) |
Jan 30, 2020 | 17.62 | 17.72 | 17.49 | 17.70 | 2,684,843 | +0.00(+0.02%) |
Jan 29, 2020 | 17.56 | 17.76 | 17.47 | 17.70 | 3,840,110 | +0.12(+0.69%) |
Jan 28, 2020 | 17.56 | 17.71 | 17.49 | 17.58 | 3,592,311 | +0.09(+0.50%) |
Jan 27, 2020 | 17.69 | 17.75 | 17.44 | 17.49 | 4,125,439 | -0.26(-1.47%) |
Jan 24, 2020 | 17.90 | 17.91 | 17.70 | 17.75 | 2,355,959 | -0.16(-0.88%) |
Jan 23, 2020 | 17.75 | 17.93 | 17.69 | 17.91 | 3,610,067 | +0.14(+0.78%) |
Jan 22, 2020 | 17.82 | 18.04 | 17.75 | 17.77 | 4,400,011 | -0.06(-0.34%) |
Jan 21, 2020 | 17.75 | 17.91 | 17.64 | 17.83 | 7,346,449 | -0.03(-0.15%) |
Jan 17, 2020 | 17.87 | 17.94 | 17.63 | 17.86 | 5,746,411 | -0.06(-0.34%) |
Jan 16, 2020 | 17.82 | 17.93 | 17.73 | 17.92 | 3,236,655 | +0.10(+0.54%) |
Jan 15, 2020 | 17.73 | 17.93 | 17.65 | 17.82 | 3,557,555 | +0.05(+0.29%) |
Jan 14, 2020 | 17.68 | 17.78 | 17.60 | 17.77 | 4,469,257 | +0.08(+0.44%) |
Jan 13, 2020 | 17.55 | 17.79 | 17.55 | 17.69 | 3,608,676 | +0.11(+0.64%) |
Jan 10, 2020 | 17.62 | 17.71 | 17.55 | 17.58 | 2,932,782 | -0.07(-0.39%) |
Jan 09, 2020 | 17.48 | 17.79 | 17.48 | 17.65 | 4,778,928 | +0.17(+1.00%) |
Jan 08, 2020 | 17.55 | 17.64 | 17.33 | 17.48 | 5,138,435 | -0.03(-0.20%) |
Jan 07, 2020 | 17.44 | 17.53 | 17.32 | 17.51 | 3,719,997 | +0.06(+0.35%) |
Jan 06, 2020 | 17.21 | 17.46 | 17.20 | 17.45 | 4,995,782 | +0.20(+1.16%) |
Jan 03, 2020 | 17.33 | 17.46 | 17.20 | 17.25 | 6,140,602 | -0.20(-1.15%) |