Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.12 | 10.62 | 8.771 | 9.032 | 3,074,404 | -1.49(-14.19%) |
Mar 30, 2020 | 10.55 | 10.76 | 9.340 | 10.53 | 3,219,895 | -0.43(-3.90%) |
Mar 27, 2020 | 10.71 | 11.28 | 10.19 | 10.95 | 4,483,924 | +0.14(+1.32%) |
Mar 26, 2020 | 12.09 | 12.73 | 10.26 | 10.81 | 8,783,041 | -0.28(-2.56%) |
Mar 25, 2020 | 6.804 | 11.83 | 6.804 | 11.09 | 9,509,418 | +4.91(+79.31%) |
Mar 24, 2020 | 11.14 | 11.24 | 5.974 | 6.187 | 5,692,718 | -4.05(-39.58%) |
Mar 23, 2020 | 12.92 | 13.51 | 9.909 | 10.24 | 3,773,294 | -3.03(-22.86%) |
Mar 20, 2020 | 12.75 | 15.12 | 12.00 | 13.28 | 4,935,291 | +0.81(+6.46%) |
Mar 19, 2020 | 13.63 | 13.63 | 9.482 | 12.47 | 4,254,971 | -1.02(-7.56%) |
Mar 18, 2020 | 18.02 | 18.02 | 6.993 | 13.49 | 5,216,065 | -5.93(-30.52%) |
Mar 17, 2020 | 22.54 | 22.64 | 19.41 | 19.41 | 2,908,905 | -2.42(-11.07%) |
Mar 16, 2020 | 19.91 | 24.65 | 19.56 | 21.83 | 2,605,221 | -1.99(-8.36%) |
Mar 13, 2020 | 23.18 | 24.01 | 22.05 | 23.82 | 2,323,820 | +1.90(+8.65%) |
Mar 12, 2020 | 26.05 | 26.55 | 21.50 | 21.93 | 3,686,804 | -6.40(-22.59%) |
Mar 11, 2020 | 29.02 | 29.13 | 28.03 | 28.33 | 1,974,876 | -1.35(-4.55%) |
Mar 10, 2020 | 30.13 | 30.63 | 28.38 | 29.68 | 1,793,044 | +0.43(+1.46%) |
Mar 09, 2020 | 29.99 | 30.41 | 29.06 | 29.25 | 2,057,050 | -2.89(-9.00%) |
Mar 06, 2020 | 32.29 | 32.55 | 31.03 | 32.15 | 1,994,238 | -1.07(-3.21%) |
Mar 05, 2020 | 33.19 | 33.43 | 32.97 | 33.21 | 1,235,530 | -0.55(-1.62%) |
Mar 04, 2020 | 33.64 | 34.09 | 33.24 | 33.76 | 1,048,660 | +0.59(+1.79%) |
Mar 03, 2020 | 34.11 | 34.56 | 32.93 | 33.16 | 1,740,062 | -0.71(-2.10%) |
Mar 02, 2020 | 32.52 | 34.04 | 32.26 | 33.88 | 1,611,903 | +1.75(+5.46%) |
Feb 28, 2020 | 32.62 | 32.88 | 31.43 | 32.12 | 3,030,103 | -1.37(-4.10%) |
Feb 27, 2020 | 34.47 | 34.52 | 33.09 | 33.50 | 2,283,102 | -1.42(-4.07%) |
Feb 26, 2020 | 35.04 | 35.63 | 34.85 | 34.92 | 1,432,341 | -0.14(-0.41%) |
Feb 25, 2020 | 35.91 | 36.20 | 34.73 | 35.06 | 1,729,899 | -0.88(-2.44%) |
Feb 24, 2020 | 36.15 | 36.39 | 35.91 | 35.94 | 1,232,283 | -0.69(-1.88%) |
Feb 21, 2020 | 37.36 | 37.49 | 36.63 | 36.63 | 1,650,735 | -0.90(-2.40%) |
Feb 20, 2020 | 37.08 | 37.57 | 36.98 | 37.53 | 1,087,907 | +0.55(+1.47%) |
Feb 19, 2020 | 36.74 | 37.10 | 36.70 | 36.98 | 832,523 | +0.28(+0.78%) |
Feb 18, 2020 | 36.22 | 36.72 | 36.17 | 36.70 | 919,085 | +0.45(+1.24%) |
Feb 14, 2020 | 35.91 | 36.29 | 35.91 | 36.25 | 570,451 | +0.33(+0.92%) |
Feb 13, 2020 | 35.99 | 36.20 | 35.91 | 35.91 | 551,267 | -0.02(-0.07%) |
Feb 12, 2020 | 36.13 | 36.50 | 35.94 | 35.94 | 608,249 | +0.07(+0.20%) |
Feb 11, 2020 | 35.84 | 36.06 | 35.77 | 35.87 | 546,295 | +0.07(+0.20%) |
Feb 10, 2020 | 36.08 | 36.25 | 35.77 | 35.80 | 779,484 | -0.38(-1.05%) |
Feb 07, 2020 | 36.44 | 36.51 | 35.99 | 36.17 | 1,142,589 | -0.38(-1.04%) |
Feb 06, 2020 | 35.61 | 36.84 | 35.56 | 36.55 | 1,903,589 | -0.26(-0.71%) |
Feb 05, 2020 | 36.46 | 36.84 | 36.29 | 36.82 | 809,456 | +0.55(+1.50%) |
Feb 04, 2020 | 36.36 | 36.60 | 36.06 | 36.27 | 846,831 | -0.09(-0.26%) |
Feb 03, 2020 | 36.17 | 36.48 | 36.08 | 36.36 | 733,108 | +0.19(+0.52%) |
Jan 31, 2020 | 36.17 | 36.33 | 36.02 | 36.17 | 754,161 | +0.00(+0.00%) |
Jan 30, 2020 | 36.06 | 36.20 | 35.91 | 36.17 | 647,985 | +0.07(+0.20%) |
Jan 29, 2020 | 35.94 | 36.15 | 35.84 | 36.10 | 783,418 | +0.17(+0.46%) |
Jan 28, 2020 | 35.84 | 36.01 | 35.75 | 35.94 | 690,464 | +0.12(+0.33%) |
Jan 27, 2020 | 35.80 | 36.06 | 35.70 | 35.82 | 873,947 | -0.19(-0.53%) |
Jan 24, 2020 | 36.41 | 36.46 | 35.70 | 36.01 | 863,417 | -0.24(-0.65%) |
Jan 23, 2020 | 36.03 | 36.44 | 35.99 | 36.25 | 746,776 | +0.07(+0.20%) |
Jan 22, 2020 | 35.99 | 36.22 | 35.91 | 36.17 | 632,685 | +0.26(+0.73%) |
Jan 21, 2020 | 35.70 | 35.94 | 35.68 | 35.91 | 595,735 | +0.17(+0.46%) |
Jan 17, 2020 | 35.72 | 35.82 | 35.61 | 35.75 | 590,446 | -0.02(-0.07%) |
Jan 16, 2020 | 35.58 | 35.77 | 35.56 | 35.77 | 573,573 | +0.19(+0.53%) |
Jan 15, 2020 | 35.51 | 35.75 | 35.49 | 35.58 | 397,307 | +0.07(+0.20%) |
Jan 14, 2020 | 35.44 | 35.53 | 35.32 | 35.51 | 500,639 | +0.02(+0.07%) |
Jan 13, 2020 | 35.20 | 35.49 | 35.13 | 35.49 | 536,503 | +0.36(+1.01%) |
Jan 10, 2020 | 34.80 | 35.17 | 34.80 | 35.13 | 693,206 | +0.28(+0.82%) |
Jan 09, 2020 | 34.73 | 34.92 | 34.66 | 34.85 | 583,758 | +0.24(+0.68%) |
Jan 08, 2020 | 34.87 | 35.06 | 34.61 | 34.61 | 730,971 | -0.24(-0.68%) |
Jan 07, 2020 | 35.08 | 35.18 | 34.85 | 34.85 | 982,919 | -0.24(-0.68%) |
Jan 06, 2020 | 34.80 | 35.11 | 34.75 | 35.08 | 790,263 | +0.28(+0.82%) |
Jan 03, 2020 | 34.61 | 35.01 | 34.61 | 34.80 | 894,127 | -0.07(-0.20%) |