Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.08 | 10.33 | 9.716 | 10.12 | 8,389,118 | +0.77(+8.20%) |
Mar 30, 2020 | 9.174 | 9.539 | 8.744 | 9.352 | 4,818,164 | +0.09(+1.01%) |
Mar 27, 2020 | 9.454 | 9.716 | 8.903 | 9.258 | 6,619,614 | -0.77(-7.65%) |
Mar 26, 2020 | 10.25 | 10.92 | 9.791 | 10.02 | 7,903,805 | -0.14(-1.38%) |
Mar 25, 2020 | 10.23 | 10.57 | 9.221 | 10.17 | 7,869,423 | +0.16(+1.59%) |
Mar 24, 2020 | 9.352 | 10.41 | 9.127 | 10.01 | 7,030,724 | +1.38(+16.05%) |
Mar 23, 2020 | 8.678 | 9.473 | 8.585 | 8.622 | 6,390,149 | -0.35(-3.86%) |
Mar 20, 2020 | 8.014 | 9.202 | 7.509 | 8.968 | 11,330,786 | +1.28(+16.67%) |
Mar 19, 2020 | 6.565 | 8.080 | 6.471 | 7.687 | 10,364,761 | +1.13(+17.26%) |
Mar 18, 2020 | 8.360 | 8.416 | 6.079 | 6.555 | 11,900,082 | -2.49(-27.51%) |
Mar 17, 2020 | 9.445 | 9.880 | 8.772 | 9.043 | 10,540,274 | -0.26(-2.81%) |
Mar 16, 2020 | 8.819 | 9.492 | 8.697 | 9.305 | 6,388,502 | -0.99(-9.63%) |
Mar 13, 2020 | 9.800 | 10.31 | 8.421 | 10.30 | 8,606,440 | +1.23(+13.62%) |
Mar 12, 2020 | 9.950 | 10.04 | 8.996 | 9.062 | 10,656,031 | -1.66(-15.52%) |
Mar 11, 2020 | 11.43 | 11.48 | 10.51 | 10.73 | 6,621,282 | -1.09(-9.26%) |
Mar 10, 2020 | 12.21 | 12.22 | 10.75 | 11.82 | 10,825,110 | +0.67(+6.04%) |
Mar 09, 2020 | 12.13 | 12.90 | 11.14 | 11.15 | 11,901,396 | -2.23(-16.64%) |
Mar 06, 2020 | 14.83 | 14.83 | 13.21 | 13.37 | 13,181,378 | -1.77(-11.67%) |
Mar 05, 2020 | 15.39 | 15.65 | 15.07 | 15.14 | 6,401,549 | -0.84(-5.27%) |
Mar 04, 2020 | 16.09 | 16.09 | 15.54 | 15.98 | 5,325,285 | +0.12(+0.77%) |
Mar 03, 2020 | 16.30 | 16.64 | 15.64 | 15.86 | 7,347,251 | -0.61(-3.68%) |
Mar 02, 2020 | 15.99 | 16.47 | 15.76 | 16.47 | 6,711,207 | +0.59(+3.70%) |
Feb 28, 2020 | 15.01 | 15.88 | 14.94 | 15.88 | 10,998,151 | +0.45(+2.90%) |
Feb 27, 2020 | 15.87 | 16.40 | 15.40 | 15.43 | 9,047,021 | -0.84(-5.16%) |
Feb 26, 2020 | 16.97 | 17.23 | 16.21 | 16.27 | 8,133,231 | -0.61(-3.59%) |
Feb 25, 2020 | 18.18 | 18.31 | 16.83 | 16.88 | 8,751,568 | -1.22(-6.75%) |
Feb 24, 2020 | 17.46 | 18.15 | 16.90 | 18.10 | 7,231,294 | +0.21(+1.15%) |
Feb 21, 2020 | 17.11 | 18.03 | 17.03 | 17.89 | 11,034,830 | +0.67(+3.90%) |
Feb 20, 2020 | 17.59 | 17.99 | 16.91 | 17.22 | 11,447,716 | +0.06(+0.33%) |
Feb 19, 2020 | 17.08 | 17.37 | 17.02 | 17.17 | 5,500,080 | +0.15(+0.88%) |
Feb 18, 2020 | 17.25 | 17.40 | 16.68 | 17.02 | 9,687,584 | -0.47(-2.67%) |
Feb 14, 2020 | 17.81 | 18.08 | 17.39 | 17.48 | 8,919,561 | -0.68(-3.75%) |
Feb 13, 2020 | 18.77 | 18.84 | 18.10 | 18.16 | 5,847,736 | -0.81(-4.28%) |
Feb 12, 2020 | 18.99 | 19.25 | 18.88 | 18.97 | 2,709,354 | +0.21(+1.09%) |
Feb 11, 2020 | 18.64 | 19.15 | 18.46 | 18.77 | 3,968,223 | +0.28(+1.51%) |
Feb 10, 2020 | 18.83 | 19.01 | 18.42 | 18.49 | 3,308,015 | -0.39(-2.07%) |
Feb 07, 2020 | 19.11 | 19.21 | 18.54 | 18.88 | 4,198,040 | -0.58(-2.97%) |
Feb 06, 2020 | 20.07 | 20.09 | 19.45 | 19.46 | 4,892,640 | -0.46(-2.29%) |
Feb 05, 2020 | 19.76 | 20.14 | 19.50 | 19.92 | 6,219,845 | +0.50(+2.59%) |
Feb 04, 2020 | 19.02 | 19.65 | 18.82 | 19.41 | 6,168,330 | +0.80(+4.31%) |
Feb 03, 2020 | 18.55 | 18.70 | 18.22 | 18.61 | 4,700,617 | +0.11(+0.60%) |
Jan 31, 2020 | 18.62 | 18.95 | 18.42 | 18.50 | 6,883,228 | -0.31(-1.64%) |
Jan 30, 2020 | 17.76 | 18.84 | 17.67 | 18.81 | 7,329,700 | +0.80(+4.45%) |
Jan 29, 2020 | 18.00 | 18.27 | 17.81 | 18.00 | 2,860,492 | -0.04(-0.21%) |
Jan 28, 2020 | 17.52 | 18.07 | 17.45 | 18.04 | 6,165,127 | +0.74(+4.26%) |
Jan 27, 2020 | 17.31 | 17.54 | 17.01 | 17.31 | 5,596,170 | -0.54(-3.03%) |
Jan 24, 2020 | 18.56 | 18.72 | 17.73 | 17.85 | 6,661,009 | -0.76(-4.06%) |
Jan 23, 2020 | 18.46 | 18.70 | 17.91 | 18.60 | 4,115,269 | -0.07(-0.40%) |
Jan 22, 2020 | 19.66 | 19.69 | 18.60 | 18.68 | 7,411,455 | -1.04(-5.30%) |
Jan 21, 2020 | 20.16 | 20.20 | 19.71 | 19.72 | 3,916,398 | -0.67(-3.29%) |
Jan 17, 2020 | 20.57 | 20.64 | 20.08 | 20.39 | 4,663,607 | -0.14(-0.68%) |
Jan 16, 2020 | 20.11 | 20.69 | 20.04 | 20.53 | 6,322,762 | +0.47(+2.32%) |
Jan 15, 2020 | 19.66 | 20.31 | 19.64 | 20.07 | 2,889,098 | +0.17(+0.84%) |
Jan 14, 2020 | 19.67 | 20.14 | 19.61 | 19.90 | 5,001,327 | +0.27(+1.38%) |
Jan 13, 2020 | 19.30 | 19.75 | 19.02 | 19.63 | 4,300,333 | +0.40(+2.09%) |
Jan 10, 2020 | 19.65 | 19.72 | 19.11 | 19.23 | 3,194,942 | -0.45(-2.28%) |
Jan 09, 2020 | 19.70 | 19.87 | 19.35 | 19.67 | 2,954,815 | -0.01(-0.05%) |
Jan 08, 2020 | 19.52 | 19.80 | 19.39 | 19.68 | 4,115,315 | +0.18(+0.91%) |
Jan 07, 2020 | 19.34 | 19.66 | 19.20 | 19.51 | 4,969,669 | +0.15(+0.77%) |
Jan 06, 2020 | 19.23 | 19.54 | 18.98 | 19.36 | 4,433,731 | +0.00(+0.00%) |
Jan 03, 2020 | 19.80 | 20.04 | 19.34 | 19.36 | 4,410,500 | -0.62(-3.13%) |