Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.16 | 10.42 | 9.794 | 10.20 | 8,322,725 | +0.77(+8.20%) |
Mar 30, 2020 | 9.247 | 9.615 | 8.813 | 9.426 | 4,780,033 | +0.09(+1.01%) |
Mar 27, 2020 | 9.530 | 9.794 | 8.974 | 9.332 | 6,567,226 | -0.77(-7.65%) |
Mar 26, 2020 | 10.33 | 11.01 | 9.869 | 10.10 | 7,841,253 | -0.14(-1.38%) |
Mar 25, 2020 | 10.31 | 10.65 | 9.294 | 10.25 | 7,807,144 | +0.16(+1.59%) |
Mar 24, 2020 | 9.426 | 10.49 | 9.200 | 10.09 | 6,975,082 | +1.40(+16.05%) |
Mar 23, 2020 | 8.748 | 9.549 | 8.653 | 8.691 | 6,339,576 | -0.35(-3.86%) |
Mar 20, 2020 | 8.078 | 9.275 | 7.569 | 9.040 | 11,241,113 | +1.29(+16.67%) |
Mar 19, 2020 | 6.617 | 8.144 | 6.523 | 7.748 | 10,282,733 | +1.14(+17.26%) |
Mar 18, 2020 | 8.427 | 8.484 | 6.127 | 6.608 | 11,805,903 | -2.51(-27.51%) |
Mar 17, 2020 | 9.520 | 9.959 | 8.842 | 9.115 | 10,456,857 | -0.26(-2.81%) |
Mar 16, 2020 | 8.889 | 9.568 | 8.766 | 9.379 | 6,337,943 | -1.00(-9.63%) |
Mar 13, 2020 | 9.879 | 10.40 | 8.488 | 10.38 | 8,538,327 | +1.24(+13.62%) |
Mar 12, 2020 | 10.03 | 10.12 | 9.068 | 9.134 | 10,571,698 | -1.68(-15.52%) |
Mar 11, 2020 | 11.52 | 11.58 | 10.60 | 10.81 | 6,568,881 | -1.10(-9.26%) |
Mar 10, 2020 | 12.31 | 12.32 | 10.84 | 11.91 | 10,739,439 | +0.68(+6.04%) |
Mar 09, 2020 | 12.23 | 13.00 | 11.23 | 11.24 | 11,807,207 | -2.24(-16.64%) |
Mar 06, 2020 | 14.95 | 14.95 | 13.32 | 13.48 | 13,077,059 | -1.78(-11.67%) |
Mar 05, 2020 | 15.52 | 15.78 | 15.19 | 15.26 | 6,350,886 | -0.85(-5.27%) |
Mar 04, 2020 | 16.22 | 16.22 | 15.67 | 16.11 | 5,283,140 | +0.12(+0.77%) |
Mar 03, 2020 | 16.43 | 16.78 | 15.76 | 15.99 | 7,289,105 | -0.61(-3.68%) |
Mar 02, 2020 | 16.12 | 16.60 | 15.88 | 16.60 | 6,658,095 | +0.59(+3.70%) |
Feb 28, 2020 | 15.13 | 16.01 | 15.06 | 16.01 | 10,911,111 | +0.45(+2.90%) |
Feb 27, 2020 | 16.00 | 16.53 | 15.53 | 15.55 | 8,975,423 | -0.85(-5.16%) |
Feb 26, 2020 | 17.11 | 17.37 | 16.34 | 16.40 | 8,068,865 | -0.61(-3.59%) |
Feb 25, 2020 | 18.33 | 18.46 | 16.96 | 17.01 | 8,682,308 | -1.23(-6.75%) |
Feb 24, 2020 | 17.60 | 18.29 | 17.03 | 18.24 | 7,174,066 | +0.21(+1.15%) |
Feb 21, 2020 | 17.25 | 18.18 | 17.16 | 18.04 | 10,947,500 | +0.68(+3.90%) |
Feb 20, 2020 | 17.73 | 18.13 | 17.04 | 17.36 | 11,357,119 | +0.06(+0.33%) |
Feb 19, 2020 | 17.22 | 17.51 | 17.15 | 17.30 | 5,456,552 | +0.15(+0.88%) |
Feb 18, 2020 | 17.39 | 17.54 | 16.81 | 17.15 | 9,610,917 | -0.47(-2.67%) |
Feb 14, 2020 | 17.95 | 18.22 | 17.53 | 17.62 | 8,848,972 | -0.69(-3.75%) |
Feb 13, 2020 | 18.92 | 18.99 | 18.24 | 18.31 | 5,801,457 | -0.82(-4.27%) |
Feb 12, 2020 | 19.14 | 19.41 | 19.03 | 19.13 | 2,687,913 | +0.21(+1.09%) |
Feb 11, 2020 | 18.79 | 19.30 | 18.61 | 18.92 | 3,936,818 | +0.28(+1.51%) |
Feb 10, 2020 | 18.98 | 19.16 | 18.57 | 18.64 | 3,281,835 | -0.39(-2.07%) |
Feb 07, 2020 | 19.26 | 19.36 | 18.68 | 19.03 | 4,164,816 | -0.58(-2.97%) |
Feb 06, 2020 | 20.23 | 20.25 | 19.61 | 19.61 | 4,853,920 | -0.46(-2.29%) |
Feb 05, 2020 | 19.92 | 20.30 | 19.65 | 20.08 | 6,170,621 | +0.51(+2.59%) |
Feb 04, 2020 | 19.17 | 19.80 | 18.97 | 19.57 | 6,119,514 | +0.81(+4.31%) |
Feb 03, 2020 | 18.70 | 18.85 | 18.36 | 18.76 | 4,663,417 | +0.11(+0.60%) |
Jan 31, 2020 | 18.77 | 19.10 | 18.56 | 18.65 | 6,828,754 | -0.31(-1.64%) |
Jan 30, 2020 | 17.90 | 18.99 | 17.81 | 18.96 | 7,271,692 | +0.81(+4.45%) |
Jan 29, 2020 | 18.15 | 18.41 | 17.95 | 18.15 | 2,837,854 | -0.04(-0.21%) |
Jan 28, 2020 | 17.66 | 18.21 | 17.59 | 18.19 | 6,116,336 | +0.74(+4.26%) |
Jan 27, 2020 | 17.44 | 17.68 | 17.14 | 17.44 | 5,551,882 | -0.55(-3.03%) |
Jan 24, 2020 | 18.71 | 18.87 | 17.87 | 17.99 | 6,608,294 | -0.76(-4.06%) |
Jan 23, 2020 | 18.61 | 18.85 | 18.05 | 18.75 | 4,082,701 | -0.08(-0.40%) |
Jan 22, 2020 | 19.82 | 19.85 | 18.75 | 18.83 | 7,352,801 | -1.05(-5.30%) |
Jan 21, 2020 | 20.32 | 20.36 | 19.87 | 19.88 | 3,885,404 | -0.68(-3.29%) |
Jan 17, 2020 | 20.73 | 20.80 | 20.24 | 20.55 | 4,626,699 | -0.14(-0.68%) |
Jan 16, 2020 | 20.27 | 20.86 | 20.20 | 20.70 | 6,272,724 | +0.47(+2.32%) |
Jan 15, 2020 | 19.82 | 20.47 | 19.79 | 20.23 | 2,866,234 | +0.17(+0.84%) |
Jan 14, 2020 | 19.83 | 20.30 | 19.77 | 20.06 | 4,961,747 | +0.27(+1.38%) |
Jan 13, 2020 | 19.45 | 19.91 | 19.17 | 19.78 | 4,266,300 | +0.40(+2.09%) |
Jan 10, 2020 | 19.80 | 19.88 | 19.26 | 19.38 | 3,169,657 | -0.45(-2.27%) |
Jan 09, 2020 | 19.86 | 20.03 | 19.50 | 19.83 | 2,931,430 | -0.01(-0.05%) |
Jan 08, 2020 | 19.67 | 19.96 | 19.55 | 19.84 | 4,082,747 | +0.18(+0.91%) |
Jan 07, 2020 | 19.49 | 19.81 | 19.35 | 19.66 | 4,930,339 | +0.15(+0.77%) |
Jan 06, 2020 | 19.38 | 19.70 | 19.14 | 19.51 | 4,398,642 | +0.00(+0.00%) |
Jan 03, 2020 | 19.96 | 20.20 | 19.49 | 19.51 | 4,375,595 | -0.63(-3.13%) |