Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.43 | 11.14 | 9.814 | 10.78 | 3,623,841 | +0.36(+3.42%) |
Mar 30, 2020 | 10.38 | 10.61 | 9.339 | 10.43 | 3,288,437 | -0.11(-1.03%) |
Mar 27, 2020 | 10.13 | 10.77 | 9.686 | 10.54 | 3,952,226 | -0.27(-2.47%) |
Mar 26, 2020 | 10.90 | 12.17 | 10.47 | 10.80 | 3,549,864 | +0.32(+3.02%) |
Mar 25, 2020 | 10.04 | 11.17 | 9.261 | 10.49 | 11,689,870 | +0.65(+6.64%) |
Mar 24, 2020 | 8.855 | 10.00 | 8.855 | 9.835 | 3,717,358 | +1.33(+15.58%) |
Mar 23, 2020 | 8.420 | 8.786 | 7.520 | 8.509 | 5,711,299 | +0.11(+1.30%) |
Mar 20, 2020 | 7.886 | 10.02 | 7.341 | 8.400 | 9,867,932 | +0.67(+8.71%) |
Mar 19, 2020 | 6.006 | 7.925 | 5.561 | 7.727 | 5,279,326 | +1.59(+25.97%) |
Mar 18, 2020 | 7.826 | 7.846 | 5.333 | 6.134 | 6,493,200 | -2.58(-29.63%) |
Mar 17, 2020 | 9.271 | 9.340 | 7.688 | 8.717 | 7,058,587 | -0.66(-7.07%) |
Mar 16, 2020 | 9.399 | 9.439 | 7.233 | 9.380 | 6,891,454 | -1.56(-14.29%) |
Mar 13, 2020 | 11.34 | 11.47 | 8.667 | 10.94 | 6,978,756 | +0.67(+6.55%) |
Mar 12, 2020 | 12.37 | 12.37 | 10.01 | 10.27 | 5,277,333 | -3.33(-24.51%) |
Mar 11, 2020 | 14.61 | 14.62 | 13.41 | 13.60 | 5,652,073 | -1.43(-9.54%) |
Mar 10, 2020 | 15.75 | 15.90 | 14.51 | 15.04 | 2,624,457 | +0.07(+0.46%) |
Mar 09, 2020 | 15.90 | 16.99 | 14.96 | 14.97 | 2,598,875 | -2.78(-15.66%) |
Mar 06, 2020 | 17.06 | 18.69 | 16.95 | 17.75 | 3,356,421 | -0.02(-0.11%) |
Mar 05, 2020 | 18.40 | 18.49 | 17.05 | 17.77 | 3,493,612 | -1.24(-6.51%) |
Mar 04, 2020 | 19.25 | 19.50 | 18.81 | 19.01 | 2,676,205 | +0.01(+0.05%) |
Mar 03, 2020 | 19.93 | 20.53 | 18.93 | 19.00 | 2,916,649 | -1.01(-5.04%) |
Mar 02, 2020 | 20.04 | 20.12 | 19.22 | 20.01 | 3,442,277 | +0.01(+0.05%) |
Feb 28, 2020 | 19.95 | 20.79 | 19.67 | 20.00 | 3,232,206 | -0.56(-2.74%) |
Feb 27, 2020 | 20.94 | 22.03 | 20.19 | 20.56 | 3,360,834 | -0.85(-3.97%) |
Feb 26, 2020 | 22.51 | 22.51 | 21.35 | 21.41 | 2,224,090 | -0.91(-4.08%) |
Feb 25, 2020 | 23.65 | 23.68 | 22.32 | 22.32 | 2,115,250 | -1.40(-5.88%) |
Feb 24, 2020 | 23.95 | 24.07 | 23.06 | 23.72 | 2,700,341 | -0.92(-3.74%) |
Feb 21, 2020 | 25.47 | 25.76 | 24.32 | 24.64 | 1,208,792 | +0.26(+1.06%) |
Feb 20, 2020 | 23.84 | 24.60 | 23.84 | 24.38 | 1,077,341 | +0.45(+1.86%) |
Feb 19, 2020 | 24.48 | 24.68 | 23.91 | 23.93 | 1,604,938 | -0.67(-2.73%) |
Feb 18, 2020 | 24.96 | 25.00 | 24.49 | 24.61 | 691,255 | -0.29(-1.15%) |
Feb 14, 2020 | 24.93 | 25.07 | 24.72 | 24.89 | 510,300 | -0.02(-0.08%) |
Feb 13, 2020 | 25.16 | 25.23 | 24.78 | 24.91 | 628,121 | -0.35(-1.37%) |
Feb 12, 2020 | 25.05 | 25.42 | 24.97 | 25.26 | 895,161 | +0.40(+1.59%) |
Feb 11, 2020 | 24.74 | 24.98 | 24.74 | 24.86 | 406,730 | +0.22(+0.88%) |
Feb 10, 2020 | 24.77 | 24.77 | 24.40 | 24.65 | 462,121 | -0.06(-0.24%) |
Feb 07, 2020 | 24.73 | 24.87 | 24.58 | 24.71 | 570,740 | -0.21(-0.83%) |
Feb 06, 2020 | 24.97 | 25.17 | 24.72 | 24.91 | 646,423 | +0.03(+0.12%) |
Feb 05, 2020 | 24.71 | 24.99 | 24.70 | 24.88 | 850,582 | +0.37(+1.49%) |
Feb 04, 2020 | 24.02 | 24.66 | 23.98 | 24.52 | 998,955 | +0.65(+2.74%) |
Feb 03, 2020 | 23.55 | 24.00 | 23.47 | 23.86 | 962,764 | +0.40(+1.69%) |
Jan 31, 2020 | 23.63 | 23.63 | 23.23 | 23.47 | 2,076,273 | -0.28(-1.17%) |
Jan 30, 2020 | 23.75 | 23.89 | 23.65 | 23.75 | 1,197,675 | -0.21(-0.87%) |
Jan 29, 2020 | 24.00 | 24.19 | 23.80 | 23.95 | 951,834 | -0.01(-0.04%) |
Jan 28, 2020 | 24.04 | 24.36 | 23.81 | 23.96 | 880,377 | +0.00(+0.00%) |
Jan 27, 2020 | 23.96 | 24.15 | 23.78 | 23.96 | 1,952,007 | -0.38(-1.54%) |
Jan 24, 2020 | 24.83 | 24.83 | 23.98 | 24.34 | 1,890,608 | -0.47(-1.91%) |
Jan 23, 2020 | 25.01 | 25.01 | 24.58 | 24.81 | 1,104,021 | -0.26(-1.03%) |
Jan 22, 2020 | 25.28 | 25.51 | 25.07 | 25.07 | 1,070,418 | -0.19(-0.74%) |
Jan 21, 2020 | 25.50 | 25.50 | 24.99 | 25.26 | 1,414,021 | -0.22(-0.85%) |
Jan 17, 2020 | 25.71 | 25.71 | 25.45 | 25.48 | 1,210,814 | -0.07(-0.27%) |
Jan 16, 2020 | 25.52 | 25.55 | 25.32 | 25.55 | 1,112,653 | +0.11(+0.43%) |
Jan 15, 2020 | 25.08 | 25.48 | 25.08 | 25.44 | 707,772 | +0.28(+1.10%) |
Jan 14, 2020 | 25.30 | 25.31 | 24.98 | 25.16 | 1,262,458 | -0.17(-0.66%) |
Jan 13, 2020 | 25.20 | 25.51 | 24.99 | 25.33 | 1,676,884 | +0.04(+0.16%) |
Jan 10, 2020 | 25.52 | 25.60 | 25.22 | 25.29 | 1,319,767 | -0.21(-0.81%) |
Jan 09, 2020 | 25.50 | 25.59 | 25.30 | 25.50 | 2,026,633 | +0.01(+0.04%) |
Jan 08, 2020 | 25.00 | 25.54 | 24.90 | 25.49 | 2,601,273 | +0.46(+1.86%) |
Jan 07, 2020 | 24.97 | 25.18 | 24.79 | 25.02 | 1,171,784 | -0.20(-0.78%) |
Jan 06, 2020 | 25.78 | 25.86 | 25.18 | 25.22 | 2,220,794 | -0.85(-3.26%) |
Jan 03, 2020 | 25.91 | 26.23 | 25.82 | 26.07 | 1,343,417 | -0.11(-0.42%) |