Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.05 | 12.51 | 11.36 | 11.87 | 123,732 | -0.28(-2.30%) |
Mar 30, 2020 | 11.69 | 12.16 | 11.11 | 12.15 | 98,916 | +0.48(+4.11%) |
Mar 27, 2020 | 11.50 | 12.07 | 11.15 | 11.67 | 73,200 | -0.30(-2.51%) |
Mar 26, 2020 | 10.62 | 12.07 | 10.62 | 11.97 | 81,692 | +1.49(+14.22%) |
Mar 25, 2020 | 10.75 | 10.81 | 10.18 | 10.48 | 88,208 | -0.19(-1.78%) |
Mar 24, 2020 | 10.08 | 10.71 | 9.860 | 10.67 | 87,024 | +1.16(+12.20%) |
Mar 23, 2020 | 9.760 | 9.760 | 8.890 | 9.510 | 96,904 | -0.21(-2.16%) |
Mar 20, 2020 | 10.88 | 11.01 | 9.400 | 9.720 | 166,900 | -1.24(-11.31%) |
Mar 19, 2020 | 9.920 | 11.26 | 9.560 | 10.96 | 141,481 | +1.05(+10.60%) |
Mar 18, 2020 | 12.99 | 13.04 | 9.900 | 9.910 | 156,516 | -3.87(-28.08%) |
Mar 17, 2020 | 12.76 | 13.81 | 12.30 | 13.78 | 124,723 | +1.25(+9.98%) |
Mar 16, 2020 | 14.95 | 14.95 | 12.52 | 12.53 | 95,520 | -2.09(-14.30%) |
Mar 13, 2020 | 14.44 | 14.90 | 13.71 | 14.62 | 107,200 | +0.88(+6.40%) |
Mar 12, 2020 | 13.79 | 14.62 | 12.73 | 13.74 | 104,344 | -0.85(-5.83%) |
Mar 11, 2020 | 15.26 | 15.26 | 14.41 | 14.59 | 110,346 | -1.10(-7.01%) |
Mar 10, 2020 | 15.28 | 15.70 | 14.69 | 15.69 | 93,322 | +0.79(+5.30%) |
Mar 09, 2020 | 15.85 | 15.85 | 14.72 | 14.90 | 90,103 | -1.98(-11.73%) |
Mar 06, 2020 | 16.78 | 17.15 | 16.40 | 16.88 | 129,100 | -0.79(-4.47%) |
Mar 05, 2020 | 18.50 | 18.50 | 17.44 | 17.67 | 70,614 | -0.81(-4.38%) |
Mar 04, 2020 | 18.36 | 18.52 | 17.95 | 18.48 | 63,817 | +0.23(+1.26%) |
Mar 03, 2020 | 18.67 | 18.67 | 18.01 | 18.25 | 77,213 | -0.50(-2.67%) |
Mar 02, 2020 | 18.06 | 18.81 | 17.89 | 18.75 | 82,827 | +0.62(+3.42%) |
Feb 28, 2020 | 17.74 | 18.35 | 17.71 | 18.13 | 149,600 | -0.41(-2.19%) |
Feb 27, 2020 | 18.82 | 19.24 | 18.31 | 18.54 | 135,549 | -0.54(-2.81%) |
Feb 26, 2020 | 19.19 | 19.33 | 18.94 | 19.07 | 68,345 | -0.08(-0.42%) |
Feb 25, 2020 | 19.53 | 19.61 | 18.98 | 19.15 | 117,500 | -0.47(-2.40%) |
Feb 24, 2020 | 19.29 | 19.69 | 19.29 | 19.62 | 60,392 | -0.12(-0.61%) |
Feb 21, 2020 | 19.97 | 19.97 | 19.66 | 19.74 | 65,400 | -0.23(-1.13%) |
Feb 20, 2020 | 19.88 | 20.10 | 19.85 | 19.96 | 53,060 | -0.04(-0.18%) |
Feb 19, 2020 | 19.84 | 20.13 | 19.84 | 20.00 | 38,703 | +0.13(+0.65%) |
Feb 18, 2020 | 19.92 | 20.03 | 19.75 | 19.87 | 49,368 | -0.07(-0.35%) |
Feb 14, 2020 | 20.00 | 20.21 | 19.88 | 19.94 | 106,600 | -0.06(-0.30%) |
Feb 13, 2020 | 19.59 | 20.00 | 19.52 | 20.00 | 50,849 | +0.40(+2.04%) |
Feb 12, 2020 | 19.49 | 19.65 | 19.41 | 19.60 | 53,524 | +0.22(+1.14%) |
Feb 11, 2020 | 19.18 | 19.56 | 19.18 | 19.38 | 72,795 | +0.26(+1.36%) |
Feb 10, 2020 | 18.87 | 19.17 | 18.79 | 19.12 | 70,747 | +0.14(+0.74%) |
Feb 07, 2020 | 19.07 | 19.12 | 18.92 | 18.98 | 47,900 | -0.15(-0.78%) |
Feb 06, 2020 | 19.50 | 19.62 | 19.12 | 19.13 | 67,607 | -0.25(-1.29%) |
Feb 05, 2020 | 18.95 | 19.42 | 18.95 | 19.38 | 113,578 | +0.54(+2.87%) |
Feb 04, 2020 | 18.95 | 19.01 | 18.71 | 18.84 | 113,323 | +0.10(+0.53%) |
Feb 03, 2020 | 18.87 | 19.01 | 18.64 | 18.74 | 96,172 | -0.13(-0.69%) |
Jan 31, 2020 | 17.99 | 19.00 | 17.99 | 18.87 | 212,400 | +1.18(+6.67%) |
Jan 30, 2020 | 17.41 | 17.71 | 17.41 | 17.69 | 64,626 | +0.12(+0.68%) |
Jan 29, 2020 | 17.65 | 17.86 | 17.54 | 17.57 | 44,833 | -0.11(-0.62%) |
Jan 28, 2020 | 17.66 | 17.85 | 17.50 | 17.68 | 162,223 | +0.08(+0.45%) |
Jan 27, 2020 | 17.45 | 17.65 | 17.42 | 17.60 | 87,123 | -0.14(-0.79%) |
Jan 24, 2020 | 17.81 | 17.87 | 17.61 | 17.74 | 103,600 | -0.09(-0.50%) |
Jan 23, 2020 | 17.80 | 17.90 | 17.68 | 17.83 | 70,522 | -0.02(-0.11%) |
Jan 22, 2020 | 17.83 | 17.95 | 17.80 | 17.85 | 45,961 | -0.01(-0.06%) |
Jan 21, 2020 | 17.90 | 17.98 | 17.80 | 17.86 | 61,404 | -0.06(-0.33%) |
Jan 17, 2020 | 18.11 | 18.23 | 17.85 | 17.92 | 54,200 | -0.09(-0.50%) |
Jan 16, 2020 | 18.01 | 18.21 | 17.91 | 18.01 | 47,795 | +0.11(+0.61%) |
Jan 15, 2020 | 17.81 | 17.95 | 17.81 | 17.90 | 52,201 | -0.05(-0.28%) |
Jan 14, 2020 | 18.02 | 18.10 | 17.91 | 17.95 | 48,941 | -0.03(-0.17%) |
Jan 13, 2020 | 17.91 | 18.07 | 17.77 | 17.98 | 75,200 | +0.08(+0.45%) |
Jan 10, 2020 | 17.87 | 17.97 | 17.79 | 17.90 | 50,600 | +0.00(+0.00%) |
Jan 09, 2020 | 17.81 | 17.94 | 17.70 | 17.90 | 125,499 | +0.16(+0.90%) |
Jan 08, 2020 | 17.56 | 17.79 | 17.56 | 17.74 | 96,362 | +0.17(+0.97%) |
Jan 07, 2020 | 17.63 | 17.63 | 17.42 | 17.57 | 50,130 | -0.12(-0.68%) |
Jan 06, 2020 | 17.86 | 17.98 | 17.62 | 17.69 | 66,486 | -0.37(-2.05%) |
Jan 03, 2020 | 18.11 | 18.22 | 17.98 | 18.06 | 56,600 | -0.20(-1.07%) |