Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.974 | 10.48 | 9.847 | 10.13 | 556,383 | +0.05(+0.49%) |
Mar 30, 2020 | 10.03 | 10.28 | 9.503 | 10.08 | 392,222 | +0.19(+1.88%) |
Mar 27, 2020 | 9.405 | 10.51 | 9.326 | 9.896 | 502,080 | +0.14(+1.41%) |
Mar 26, 2020 | 9.552 | 9.847 | 9.454 | 9.758 | 558,622 | +0.28(+3.01%) |
Mar 25, 2020 | 9.532 | 10.36 | 9.061 | 9.474 | 865,208 | +0.59(+6.63%) |
Mar 24, 2020 | 8.865 | 9.228 | 8.080 | 8.885 | 1,038,639 | +0.27(+3.08%) |
Mar 23, 2020 | 8.541 | 8.777 | 7.598 | 8.619 | 905,000 | -0.21(-2.34%) |
Mar 20, 2020 | 9.405 | 9.778 | 8.727 | 8.826 | 1,100,827 | -0.31(-3.44%) |
Mar 19, 2020 | 8.875 | 9.287 | 8.521 | 9.140 | 894,226 | +0.24(+2.65%) |
Mar 18, 2020 | 8.943 | 9.042 | 8.148 | 8.904 | 983,994 | -0.41(-4.43%) |
Mar 17, 2020 | 10.48 | 10.55 | 8.713 | 9.316 | 923,832 | -1.03(-9.96%) |
Mar 16, 2020 | 10.85 | 12.78 | 10.14 | 10.35 | 783,377 | -2.34(-18.42%) |
Mar 13, 2020 | 11.54 | 12.68 | 10.91 | 12.68 | 970,443 | +1.78(+16.29%) |
Mar 12, 2020 | 11.73 | 11.90 | 10.88 | 10.91 | 551,182 | -1.63(-13.03%) |
Mar 11, 2020 | 13.20 | 13.41 | 12.24 | 12.54 | 458,324 | -1.09(-8.01%) |
Mar 10, 2020 | 14.11 | 14.18 | 13.09 | 13.63 | 577,710 | -0.05(-0.35%) |
Mar 09, 2020 | 14.35 | 14.72 | 13.40 | 13.68 | 484,545 | -1.82(-11.73%) |
Mar 06, 2020 | 15.52 | 16.03 | 15.05 | 15.50 | 517,208 | -0.45(-2.85%) |
Mar 05, 2020 | 16.62 | 16.67 | 15.76 | 15.95 | 345,588 | -1.13(-6.62%) |
Mar 04, 2020 | 16.86 | 17.10 | 16.58 | 17.09 | 263,013 | +0.50(+3.03%) |
Mar 03, 2020 | 17.07 | 17.36 | 16.53 | 16.58 | 391,961 | -0.45(-2.67%) |
Mar 02, 2020 | 17.15 | 17.16 | 16.52 | 17.04 | 412,437 | -0.02(-0.11%) |
Feb 28, 2020 | 16.73 | 17.12 | 16.55 | 17.06 | 527,757 | -0.15(-0.90%) |
Feb 27, 2020 | 17.75 | 18.28 | 17.15 | 17.21 | 873,216 | -0.93(-5.12%) |
Feb 26, 2020 | 19.14 | 19.30 | 18.07 | 18.14 | 411,007 | -0.85(-4.48%) |
Feb 25, 2020 | 20.32 | 20.32 | 18.97 | 18.99 | 359,122 | -1.33(-6.57%) |
Feb 24, 2020 | 20.00 | 20.47 | 19.80 | 20.32 | 620,191 | -0.28(-1.36%) |
Feb 21, 2020 | 20.69 | 20.89 | 20.55 | 20.61 | 500,971 | -0.20(-0.98%) |
Feb 20, 2020 | 21.78 | 22.15 | 20.80 | 20.81 | 863,176 | -1.28(-5.78%) |
Feb 19, 2020 | 22.03 | 23.62 | 20.72 | 22.08 | 2,226,436 | -2.90(-11.61%) |
Feb 18, 2020 | 24.88 | 25.04 | 24.62 | 24.99 | 199,116 | +0.14(+0.58%) |
Feb 14, 2020 | 24.92 | 24.99 | 24.64 | 24.84 | 206,738 | -0.08(-0.31%) |
Feb 13, 2020 | 24.99 | 25.18 | 24.84 | 24.92 | 214,742 | -0.21(-0.85%) |
Feb 12, 2020 | 25.36 | 25.47 | 24.99 | 25.13 | 237,175 | -0.16(-0.65%) |
Feb 11, 2020 | 25.35 | 25.36 | 24.82 | 25.29 | 391,783 | +0.11(+0.42%) |
Feb 10, 2020 | 24.71 | 25.24 | 24.71 | 25.19 | 203,756 | +0.40(+1.60%) |
Feb 07, 2020 | 25.06 | 25.18 | 24.68 | 24.79 | 159,371 | -0.32(-1.27%) |
Feb 06, 2020 | 25.05 | 25.33 | 24.84 | 25.11 | 227,241 | +0.14(+0.54%) |
Feb 05, 2020 | 24.75 | 25.20 | 24.62 | 24.98 | 294,544 | +0.56(+2.30%) |
Feb 04, 2020 | 24.70 | 24.70 | 24.32 | 24.41 | 346,113 | +0.03(+0.12%) |
Feb 03, 2020 | 24.16 | 24.64 | 24.14 | 24.39 | 341,147 | +0.44(+1.86%) |
Jan 31, 2020 | 24.42 | 24.54 | 23.61 | 23.94 | 364,145 | -0.61(-2.48%) |
Jan 30, 2020 | 24.20 | 24.57 | 24.10 | 24.55 | 234,792 | +0.33(+1.36%) |
Jan 29, 2020 | 24.66 | 24.66 | 24.15 | 24.22 | 269,503 | -0.46(-1.88%) |
Jan 28, 2020 | 24.46 | 24.77 | 24.41 | 24.69 | 200,855 | +0.23(+0.95%) |
Jan 27, 2020 | 24.17 | 24.54 | 24.04 | 24.45 | 345,109 | +0.09(+0.36%) |
Jan 24, 2020 | 24.67 | 24.67 | 24.16 | 24.37 | 260,000 | -0.29(-1.18%) |
Jan 23, 2020 | 24.53 | 24.74 | 24.23 | 24.66 | 288,572 | +0.00(+0.00%) |
Jan 22, 2020 | 24.56 | 24.82 | 24.51 | 24.66 | 281,351 | +0.28(+1.15%) |
Jan 21, 2020 | 24.16 | 24.39 | 23.96 | 24.38 | 313,843 | +0.11(+0.44%) |
Jan 17, 2020 | 24.47 | 24.55 | 24.17 | 24.27 | 187,192 | -0.01(-0.04%) |
Jan 16, 2020 | 24.17 | 24.59 | 24.08 | 24.28 | 204,788 | +0.22(+0.92%) |
Jan 15, 2020 | 24.01 | 24.29 | 23.72 | 24.06 | 346,984 | -0.09(-0.36%) |
Jan 14, 2020 | 24.09 | 24.34 | 23.92 | 24.14 | 365,826 | +0.14(+0.60%) |
Jan 13, 2020 | 23.47 | 24.02 | 23.34 | 24.00 | 320,420 | +0.54(+2.31%) |
Jan 10, 2020 | 23.19 | 23.53 | 22.97 | 23.46 | 398,688 | +0.31(+1.34%) |
Jan 09, 2020 | 23.53 | 23.56 | 23.14 | 23.15 | 326,528 | -0.35(-1.48%) |
Jan 08, 2020 | 23.56 | 23.80 | 23.44 | 23.50 | 211,480 | -0.07(-0.29%) |
Jan 07, 2020 | 23.89 | 24.03 | 23.55 | 23.56 | 249,109 | -0.45(-1.89%) |
Jan 06, 2020 | 23.82 | 24.12 | 23.71 | 24.02 | 494,127 | -0.16(-0.68%) |
Jan 03, 2020 | 23.83 | 24.30 | 23.79 | 24.18 | 191,225 | +0.01(+0.04%) |