Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.24 | 11.33 | 10.42 | 11.00 | 1,991,585 | -0.41(-3.62%) |
Mar 30, 2020 | 12.15 | 12.28 | 10.76 | 11.41 | 1,498,315 | -0.67(-5.57%) |
Mar 27, 2020 | 11.73 | 12.73 | 11.30 | 12.08 | 1,694,411 | -0.45(-3.57%) |
Mar 26, 2020 | 11.55 | 12.64 | 11.15 | 12.53 | 2,976,763 | +1.08(+9.41%) |
Mar 25, 2020 | 11.87 | 12.99 | 11.13 | 11.45 | 2,771,042 | -0.14(-1.22%) |
Mar 24, 2020 | 11.65 | 13.22 | 10.47 | 11.59 | 4,386,492 | +0.88(+8.20%) |
Mar 23, 2020 | 10.67 | 11.15 | 9.514 | 10.72 | 2,949,312 | +0.20(+1.89%) |
Mar 20, 2020 | 8.768 | 11.33 | 8.544 | 10.52 | 5,129,449 | +1.75(+19.94%) |
Mar 19, 2020 | 6.381 | 9.273 | 6.340 | 8.768 | 3,984,184 | +2.40(+37.76%) |
Mar 18, 2020 | 7.898 | 8.134 | 5.039 | 6.365 | 4,107,829 | -2.02(-24.11%) |
Mar 17, 2020 | 9.157 | 9.398 | 7.492 | 8.387 | 4,603,738 | -0.61(-6.81%) |
Mar 16, 2020 | 13.05 | 13.87 | 8.925 | 9.000 | 2,629,371 | -5.85(-39.40%) |
Mar 13, 2020 | 15.38 | 15.73 | 13.59 | 14.85 | 3,090,774 | +0.17(+1.19%) |
Mar 12, 2020 | 16.50 | 16.57 | 14.15 | 14.68 | 2,111,213 | -3.24(-18.09%) |
Mar 11, 2020 | 18.18 | 18.49 | 17.52 | 17.92 | 1,779,427 | -0.75(-4.00%) |
Mar 10, 2020 | 18.03 | 18.68 | 17.56 | 18.66 | 1,324,973 | +1.02(+5.78%) |
Mar 09, 2020 | 19.04 | 19.04 | 17.53 | 17.64 | 1,318,966 | -2.36(-11.81%) |
Mar 06, 2020 | 20.01 | 20.44 | 19.38 | 20.01 | 1,364,989 | -0.45(-2.19%) |
Mar 05, 2020 | 20.30 | 20.54 | 20.07 | 20.45 | 2,336,441 | -0.24(-1.16%) |
Mar 04, 2020 | 20.66 | 20.77 | 19.93 | 20.69 | 1,137,425 | +0.38(+1.88%) |
Mar 03, 2020 | 20.32 | 21.70 | 20.12 | 20.31 | 2,095,202 | -0.13(-0.65%) |
Mar 02, 2020 | 19.91 | 22.13 | 19.58 | 20.44 | 3,410,080 | +1.46(+7.68%) |
Feb 28, 2020 | 18.28 | 19.03 | 17.86 | 18.99 | 2,977,709 | +0.25(+1.33%) |
Feb 27, 2020 | 20.30 | 20.33 | 18.73 | 18.74 | 2,552,263 | -1.78(-8.68%) |
Feb 26, 2020 | 21.23 | 21.25 | 20.44 | 20.52 | 1,852,535 | -0.76(-3.58%) |
Feb 25, 2020 | 21.88 | 21.99 | 21.13 | 21.28 | 1,575,946 | -0.60(-2.73%) |
Feb 24, 2020 | 21.87 | 22.20 | 21.70 | 21.88 | 1,217,999 | -0.15(-0.68%) |
Feb 21, 2020 | 22.27 | 22.36 | 21.91 | 22.03 | 1,765,605 | -0.13(-0.60%) |
Feb 20, 2020 | 21.89 | 22.23 | 21.76 | 22.16 | 1,025,244 | +0.12(+0.56%) |
Feb 19, 2020 | 22.38 | 22.43 | 21.62 | 22.04 | 1,063,056 | -0.30(-1.34%) |
Feb 18, 2020 | 22.54 | 22.55 | 21.86 | 22.33 | 1,755,362 | -0.19(-0.85%) |
Feb 14, 2020 | 23.55 | 23.57 | 22.46 | 22.52 | 1,831,006 | -1.04(-4.43%) |
Feb 13, 2020 | 23.54 | 23.88 | 23.48 | 23.57 | 1,540,787 | +0.06(+0.25%) |
Feb 12, 2020 | 23.91 | 23.98 | 23.35 | 23.51 | 1,559,531 | -0.41(-1.70%) |
Feb 11, 2020 | 24.19 | 24.32 | 23.86 | 23.92 | 1,035,805 | -0.26(-1.06%) |
Feb 10, 2020 | 24.01 | 24.28 | 23.83 | 24.17 | 587,938 | +0.35(+1.46%) |
Feb 07, 2020 | 23.83 | 24.11 | 23.54 | 23.83 | 1,498,688 | +0.10(+0.42%) |
Feb 06, 2020 | 23.45 | 23.85 | 23.25 | 23.73 | 753,041 | +0.31(+1.35%) |
Feb 05, 2020 | 23.41 | 23.49 | 23.10 | 23.41 | 699,808 | +0.01(+0.04%) |
Feb 04, 2020 | 23.17 | 23.49 | 22.91 | 23.40 | 766,230 | +0.26(+1.11%) |
Feb 03, 2020 | 22.91 | 23.39 | 22.81 | 23.15 | 805,470 | +0.27(+1.16%) |
Jan 31, 2020 | 23.25 | 23.40 | 22.84 | 22.88 | 914,779 | -0.34(-1.46%) |
Jan 30, 2020 | 23.07 | 23.29 | 22.94 | 23.22 | 574,925 | +0.10(+0.43%) |
Jan 29, 2020 | 22.96 | 23.34 | 22.89 | 23.12 | 970,011 | +0.30(+1.31%) |
Jan 28, 2020 | 22.55 | 22.94 | 22.54 | 22.82 | 1,199,108 | +0.39(+1.74%) |
Jan 27, 2020 | 22.03 | 22.62 | 21.85 | 22.43 | 1,059,910 | +0.32(+1.46%) |
Jan 24, 2020 | 22.09 | 22.14 | 21.87 | 22.11 | 1,496,396 | -0.05(-0.22%) |
Jan 23, 2020 | 21.84 | 22.26 | 21.77 | 22.16 | 1,415,969 | +0.32(+1.48%) |
Jan 22, 2020 | 22.10 | 22.62 | 21.78 | 21.84 | 1,687,108 | -0.17(-0.79%) |
Jan 21, 2020 | 21.41 | 22.16 | 21.35 | 22.01 | 1,302,428 | +0.63(+2.95%) |
Jan 17, 2020 | 21.41 | 21.52 | 21.27 | 21.38 | 1,619,718 | +0.02(+0.08%) |
Jan 16, 2020 | 21.57 | 21.57 | 21.17 | 21.36 | 804,791 | -0.07(-0.35%) |
Jan 15, 2020 | 21.31 | 21.67 | 21.31 | 21.44 | 1,614,077 | +0.16(+0.74%) |
Jan 14, 2020 | 21.58 | 21.58 | 21.18 | 21.28 | 1,650,105 | -0.25(-1.16%) |
Jan 13, 2020 | 21.20 | 21.61 | 21.12 | 21.53 | 2,379,709 | +0.35(+1.64%) |
Jan 10, 2020 | 21.16 | 21.33 | 21.06 | 21.18 | 7,659,482 | +0.07(+0.35%) |
Jan 09, 2020 | 20.98 | 21.22 | 20.89 | 21.11 | 623,958 | +0.19(+0.91%) |
Jan 08, 2020 | 20.92 | 21.05 | 20.83 | 20.92 | 834,525 | +0.07(+0.36%) |
Jan 07, 2020 | 21.10 | 21.25 | 20.65 | 20.84 | 848,930 | -0.35(-1.64%) |
Jan 06, 2020 | 20.78 | 21.36 | 20.62 | 21.19 | 1,165,774 | +0.32(+1.55%) |
Jan 03, 2020 | 20.09 | 20.95 | 20.09 | 20.87 | 1,953,122 | +0.65(+3.24%) |