Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.03 | 11.03 | 10.03 | 10.31 | 103,655 | +0.56(+5.71%) |
Mar 30, 2020 | 11.03 | 11.14 | 9.584 | 9.751 | 106,763 | -1.06(-9.79%) |
Mar 27, 2020 | 11.37 | 11.59 | 10.49 | 10.81 | 93,500 | -0.56(-4.90%) |
Mar 26, 2020 | 10.98 | 11.87 | 10.75 | 11.37 | 140,945 | +0.50(+4.62%) |
Mar 25, 2020 | 11.09 | 11.26 | 10.09 | 10.87 | 83,500 | -0.06(-0.51%) |
Mar 24, 2020 | 11.09 | 11.26 | 10.31 | 10.92 | 81,489 | +0.89(+8.89%) |
Mar 23, 2020 | 10.70 | 10.97 | 9.194 | 10.03 | 71,101 | -0.39(-3.74%) |
Mar 20, 2020 | 11.37 | 11.37 | 9.696 | 10.42 | 138,904 | -0.39(-3.61%) |
Mar 19, 2020 | 9.027 | 11.03 | 8.804 | 10.81 | 176,329 | +1.95(+22.01%) |
Mar 18, 2020 | 10.03 | 10.14 | 8.470 | 8.860 | 175,986 | -1.89(-17.62%) |
Mar 17, 2020 | 9.640 | 11.01 | 8.860 | 10.75 | 105,174 | +1.34(+14.20%) |
Mar 16, 2020 | 11.20 | 11.37 | 9.361 | 9.417 | 103,999 | -2.95(-23.87%) |
Mar 13, 2020 | 12.65 | 13.26 | 11.98 | 12.37 | 109,060 | +0.50(+4.23%) |
Mar 12, 2020 | 12.87 | 13.09 | 11.76 | 11.87 | 79,231 | -1.45(-10.88%) |
Mar 11, 2020 | 14.04 | 14.54 | 12.98 | 13.32 | 110,269 | -1.17(-8.08%) |
Mar 10, 2020 | 13.76 | 14.77 | 13.15 | 14.49 | 121,821 | +1.17(+8.79%) |
Mar 09, 2020 | 14.93 | 15.60 | 12.87 | 13.32 | 140,268 | -2.73(-17.01%) |
Mar 06, 2020 | 15.21 | 16.05 | 14.26 | 16.05 | 155,487 | -0.45(-2.70%) |
Mar 05, 2020 | 18.44 | 18.44 | 15.82 | 16.49 | 166,232 | -2.34(-12.43%) |
Mar 04, 2020 | 17.72 | 19.06 | 17.66 | 18.83 | 91,200 | +1.17(+6.62%) |
Mar 03, 2020 | 17.83 | 18.39 | 17.22 | 17.66 | 66,535 | -0.28(-1.55%) |
Mar 02, 2020 | 18.50 | 18.67 | 17.22 | 17.94 | 103,038 | -0.56(-3.01%) |
Feb 28, 2020 | 16.05 | 18.61 | 15.88 | 18.50 | 87,578 | +1.78(+10.67%) |
Feb 27, 2020 | 16.72 | 17.76 | 16.05 | 16.72 | 115,098 | -0.45(-2.60%) |
Feb 26, 2020 | 17.22 | 17.39 | 16.72 | 17.16 | 85,051 | -0.06(-0.32%) |
Feb 25, 2020 | 18.22 | 18.50 | 16.38 | 17.22 | 122,826 | -0.95(-5.21%) |
Feb 24, 2020 | 17.16 | 18.67 | 17.05 | 18.17 | 138,389 | +0.39(+2.19%) |
Feb 21, 2020 | 17.78 | 18.89 | 17.27 | 17.78 | 62,722 | -0.11(-0.62%) |
Feb 20, 2020 | 17.94 | 18.78 | 17.72 | 17.89 | 59,004 | -0.22(-1.23%) |
Feb 19, 2020 | 17.55 | 18.17 | 17.50 | 18.11 | 55,534 | +0.61(+3.50%) |
Feb 18, 2020 | 17.83 | 18.05 | 17.02 | 17.50 | 48,927 | -0.22(-1.26%) |
Feb 14, 2020 | 17.33 | 18.22 | 17.22 | 17.72 | 47,934 | +0.22(+1.27%) |
Feb 13, 2020 | 19.78 | 20.17 | 17.39 | 17.50 | 115,030 | -2.73(-13.50%) |
Feb 12, 2020 | 19.06 | 20.62 | 19.00 | 20.23 | 189,490 | +1.45(+7.71%) |
Feb 11, 2020 | 17.05 | 19.36 | 17.05 | 18.78 | 107,821 | +1.73(+10.13%) |
Feb 10, 2020 | 16.83 | 17.08 | 16.21 | 17.05 | 91,252 | +0.17(+0.99%) |
Feb 07, 2020 | 17.66 | 17.66 | 15.99 | 16.88 | 115,502 | -1.00(-5.61%) |
Feb 06, 2020 | 18.61 | 18.95 | 17.27 | 17.89 | 103,377 | -0.61(-3.31%) |
Feb 05, 2020 | 17.55 | 19.45 | 17.39 | 18.50 | 83,937 | +1.11(+6.41%) |
Feb 04, 2020 | 17.33 | 18.33 | 17.33 | 17.39 | 73,613 | +0.45(+2.63%) |
Feb 03, 2020 | 18.33 | 18.33 | 16.77 | 16.94 | 88,457 | -1.17(-6.46%) |
Jan 31, 2020 | 19.56 | 20.00 | 18.05 | 18.11 | 123,291 | -1.56(-7.93%) |
Jan 30, 2020 | 19.73 | 19.86 | 19.22 | 19.67 | 65,054 | -0.22(-1.12%) |
Jan 29, 2020 | 20.34 | 21.06 | 19.25 | 19.89 | 164,811 | -0.45(-2.19%) |
Jan 28, 2020 | 21.23 | 21.29 | 20.28 | 20.34 | 87,677 | -0.56(-2.67%) |
Jan 27, 2020 | 21.51 | 22.18 | 19.61 | 20.90 | 169,498 | -1.73(-7.64%) |
Jan 24, 2020 | 22.46 | 23.01 | 21.95 | 22.62 | 118,248 | +0.06(+0.25%) |
Jan 23, 2020 | 23.18 | 23.18 | 22.34 | 22.57 | 90,747 | -0.39(-1.70%) |
Jan 22, 2020 | 22.85 | 23.29 | 22.29 | 22.96 | 101,721 | +0.28(+1.23%) |
Jan 21, 2020 | 23.68 | 23.74 | 22.57 | 22.68 | 53,427 | -1.00(-4.24%) |
Jan 17, 2020 | 24.02 | 24.02 | 23.40 | 23.68 | 38,853 | -0.11(-0.47%) |
Jan 16, 2020 | 24.41 | 24.80 | 23.68 | 23.79 | 37,685 | -0.45(-1.84%) |
Jan 15, 2020 | 24.68 | 25.02 | 24.07 | 24.24 | 161,591 | -0.28(-1.14%) |
Jan 14, 2020 | 24.24 | 25.07 | 24.02 | 24.52 | 41,441 | +0.28(+1.15%) |
Jan 13, 2020 | 24.52 | 24.52 | 23.40 | 24.24 | 53,113 | -0.28(-1.14%) |
Jan 10, 2020 | 24.52 | 24.96 | 24.02 | 24.52 | 48,114 | -0.22(-0.90%) |
Jan 09, 2020 | 24.85 | 24.96 | 24.29 | 24.74 | 26,394 | +0.06(+0.23%) |
Jan 08, 2020 | 24.85 | 25.30 | 24.57 | 24.68 | 46,249 | -0.17(-0.67%) |
Jan 07, 2020 | 24.18 | 25.07 | 24.07 | 24.85 | 38,602 | +0.56(+2.29%) |
Jan 06, 2020 | 25.13 | 25.13 | 23.85 | 24.29 | 62,707 | -0.78(-3.11%) |
Jan 03, 2020 | 24.91 | 25.69 | 24.63 | 25.07 | 40,146 | -0.06(-0.22%) |