Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.30 | 11.46 | 11.01 | 11.21 | 1,854,059 | -0.16(-1.41%) |
Mar 30, 2020 | 11.11 | 11.40 | 10.77 | 11.37 | 2,128,938 | +0.31(+2.80%) |
Mar 27, 2020 | 11.35 | 11.56 | 11.03 | 11.06 | 2,112,200 | -0.71(-6.03%) |
Mar 26, 2020 | 11.39 | 11.86 | 11.22 | 11.77 | 2,589,828 | +0.54(+4.81%) |
Mar 25, 2020 | 10.95 | 11.64 | 10.73 | 11.23 | 3,685,254 | +0.29(+2.65%) |
Mar 24, 2020 | 10.40 | 10.98 | 10.26 | 10.94 | 2,223,689 | +1.04(+10.51%) |
Mar 23, 2020 | 9.910 | 10.34 | 9.350 | 9.900 | 3,521,640 | +0.19(+1.96%) |
Mar 20, 2020 | 9.990 | 10.74 | 9.630 | 9.710 | 3,968,100 | -0.16(-1.62%) |
Mar 19, 2020 | 8.950 | 10.15 | 8.530 | 9.870 | 3,767,622 | +0.87(+9.67%) |
Mar 18, 2020 | 9.720 | 10.35 | 8.950 | 9.000 | 4,477,676 | -1.41(-13.54%) |
Mar 17, 2020 | 10.16 | 10.72 | 9.545 | 10.41 | 4,336,612 | +0.50(+5.05%) |
Mar 16, 2020 | 8.520 | 10.41 | 8.080 | 9.910 | 3,528,294 | -1.31(-11.68%) |
Mar 13, 2020 | 10.62 | 11.22 | 10.04 | 11.22 | 3,224,200 | +1.10(+10.87%) |
Mar 12, 2020 | 11.39 | 11.39 | 10.09 | 10.12 | 3,583,054 | -1.89(-15.74%) |
Mar 11, 2020 | 12.43 | 12.62 | 11.83 | 12.01 | 2,334,252 | -0.70(-5.51%) |
Mar 10, 2020 | 12.95 | 13.06 | 12.38 | 12.71 | 5,939,118 | +0.11(+0.87%) |
Mar 09, 2020 | 12.34 | 13.11 | 12.32 | 12.60 | 4,834,047 | -0.49(-3.74%) |
Mar 06, 2020 | 12.70 | 13.36 | 12.60 | 13.09 | 3,739,800 | -0.02(-0.15%) |
Mar 05, 2020 | 13.26 | 13.50 | 12.98 | 13.11 | 2,130,698 | -0.51(-3.74%) |
Mar 04, 2020 | 13.42 | 13.64 | 13.14 | 13.62 | 1,324,602 | +0.43(+3.30%) |
Mar 03, 2020 | 13.51 | 13.80 | 13.10 | 13.19 | 3,203,429 | -0.37(-2.69%) |
Mar 02, 2020 | 13.24 | 13.58 | 13.00 | 13.55 | 2,302,053 | +0.36(+2.73%) |
Feb 28, 2020 | 12.57 | 13.44 | 12.50 | 13.19 | 4,513,300 | +0.15(+1.15%) |
Feb 27, 2020 | 13.26 | 13.60 | 13.03 | 13.04 | 2,983,826 | -0.64(-4.68%) |
Feb 26, 2020 | 13.54 | 14.06 | 13.50 | 13.68 | 3,351,854 | +0.27(+2.01%) |
Feb 25, 2020 | 13.71 | 13.76 | 13.26 | 13.41 | 3,388,257 | -0.29(-2.12%) |
Feb 24, 2020 | 13.69 | 13.87 | 13.49 | 13.70 | 2,408,498 | -0.48(-3.39%) |
Feb 21, 2020 | 14.37 | 14.40 | 14.04 | 14.18 | 2,469,400 | -0.23(-1.60%) |
Feb 20, 2020 | 14.11 | 14.44 | 14.09 | 14.41 | 3,058,419 | +0.31(+2.20%) |
Feb 19, 2020 | 14.21 | 14.28 | 14.05 | 14.10 | 3,435,906 | -0.08(-0.56%) |
Feb 18, 2020 | 14.37 | 14.38 | 14.04 | 14.18 | 1,547,619 | -0.25(-1.73%) |
Feb 14, 2020 | 14.63 | 14.66 | 14.24 | 14.43 | 1,893,700 | -0.23(-1.57%) |
Feb 13, 2020 | 14.74 | 14.77 | 14.51 | 14.66 | 1,184,487 | -0.12(-0.81%) |
Feb 12, 2020 | 14.81 | 14.90 | 14.68 | 14.78 | 1,681,627 | +0.07(+0.48%) |
Feb 11, 2020 | 14.49 | 14.86 | 14.46 | 14.71 | 1,385,294 | +0.28(+1.94%) |
Feb 10, 2020 | 14.34 | 14.51 | 14.24 | 14.43 | 2,295,711 | +0.05(+0.35%) |
Feb 07, 2020 | 14.79 | 14.79 | 14.29 | 14.38 | 2,083,100 | -0.44(-2.97%) |
Feb 06, 2020 | 15.28 | 15.32 | 14.81 | 14.82 | 2,165,564 | -0.38(-2.50%) |
Feb 05, 2020 | 15.48 | 16.09 | 14.95 | 15.20 | 4,146,920 | +0.42(+2.84%) |
Feb 04, 2020 | 14.63 | 14.96 | 14.52 | 14.78 | 3,392,785 | +0.37(+2.57%) |
Feb 03, 2020 | 14.10 | 14.50 | 14.10 | 14.41 | 3,791,329 | +0.31(+2.20%) |
Jan 31, 2020 | 14.54 | 14.58 | 14.03 | 14.10 | 2,898,300 | -0.53(-3.59%) |
Jan 30, 2020 | 14.66 | 14.86 | 14.34 | 14.62 | 2,081,124 | -0.08(-0.54%) |
Jan 29, 2020 | 15.49 | 15.55 | 14.64 | 14.71 | 3,163,273 | -0.71(-4.57%) |
Jan 28, 2020 | 15.40 | 15.50 | 15.28 | 15.41 | 1,961,001 | +0.04(+0.26%) |
Jan 27, 2020 | 15.43 | 15.50 | 15.23 | 15.37 | 1,307,628 | -0.39(-2.47%) |
Jan 24, 2020 | 15.81 | 15.90 | 15.59 | 15.76 | 2,014,200 | -0.01(-0.06%) |
Jan 23, 2020 | 15.61 | 15.79 | 15.43 | 15.77 | 1,994,346 | +0.20(+1.28%) |
Jan 22, 2020 | 15.83 | 15.87 | 15.57 | 15.57 | 1,530,597 | -0.16(-1.02%) |
Jan 21, 2020 | 15.56 | 16.07 | 15.52 | 15.73 | 4,252,483 | +0.05(+0.32%) |
Jan 17, 2020 | 16.02 | 16.02 | 15.52 | 15.68 | 2,647,900 | -0.20(-1.26%) |
Jan 16, 2020 | 15.88 | 16.10 | 15.71 | 15.88 | 2,021,100 | +0.19(+1.21%) |
Jan 15, 2020 | 15.17 | 15.74 | 15.13 | 15.69 | 3,793,021 | +0.53(+3.46%) |
Jan 14, 2020 | 15.25 | 15.35 | 15.01 | 15.16 | 2,057,092 | -0.04(-0.23%) |
Jan 13, 2020 | 15.22 | 15.35 | 15.18 | 15.20 | 2,191,604 | +0.08(+0.53%) |
Jan 10, 2020 | 15.34 | 15.34 | 14.99 | 15.12 | 1,663,600 | -0.22(-1.43%) |
Jan 09, 2020 | 15.70 | 15.70 | 15.32 | 15.34 | 1,652,055 | -0.21(-1.35%) |
Jan 08, 2020 | 15.24 | 15.75 | 15.18 | 15.55 | 2,039,160 | +0.28(+1.83%) |
Jan 07, 2020 | 14.99 | 15.30 | 14.87 | 15.27 | 2,005,157 | +0.29(+1.94%) |
Jan 06, 2020 | 14.96 | 15.10 | 14.86 | 14.98 | 1,573,407 | -0.09(-0.60%) |
Jan 03, 2020 | 15.02 | 15.21 | 15.00 | 15.07 | 1,905,900 | -0.24(-1.57%) |