Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.47 | 35.60 | 32.95 | 34.27 | 344,586 | -1.23(-3.46%) |
Mar 30, 2020 | 36.50 | 36.50 | 32.01 | 35.50 | 718,921 | +1.20(+3.50%) |
Mar 27, 2020 | 32.50 | 37.49 | 31.01 | 34.30 | 974,900 | +2.30(+7.19%) |
Mar 26, 2020 | 31.37 | 32.00 | 29.01 | 32.00 | 505,683 | +1.25(+4.07%) |
Mar 25, 2020 | 37.00 | 37.40 | 30.19 | 30.75 | 911,423 | -2.00(-6.11%) |
Mar 24, 2020 | 35.32 | 36.60 | 31.00 | 32.75 | 680,615 | -3.86(-10.54%) |
Mar 23, 2020 | 39.94 | 39.94 | 35.00 | 36.61 | 410,432 | -3.15(-7.92%) |
Mar 20, 2020 | 43.30 | 43.59 | 36.00 | 39.76 | 688,100 | -3.05(-7.12%) |
Mar 19, 2020 | 47.50 | 48.00 | 37.00 | 42.81 | 911,579 | -6.37(-12.95%) |
Mar 18, 2020 | 49.16 | 54.00 | 45.00 | 49.18 | 807,410 | -1.08(-2.15%) |
Mar 17, 2020 | 47.07 | 53.76 | 43.03 | 50.26 | 1,093,135 | +4.50(+9.83%) |
Mar 16, 2020 | 36.25 | 49.00 | 34.15 | 45.76 | 917,130 | +2.10(+4.81%) |
Mar 13, 2020 | 37.54 | 43.66 | 33.10 | 43.66 | 1,117,600 | +6.06(+16.12%) |
Mar 12, 2020 | 40.00 | 41.50 | 34.25 | 37.60 | 1,664,269 | +3.83(+11.34%) |
Mar 11, 2020 | 33.55 | 40.99 | 30.52 | 33.77 | 1,451,446 | +3.86(+12.91%) |
Mar 10, 2020 | 37.90 | 37.99 | 27.41 | 29.91 | 818,219 | -9.09(-23.31%) |
Mar 09, 2020 | 49.19 | 49.77 | 36.08 | 39.00 | 840,514 | -6.70(-14.66%) |
Mar 06, 2020 | 42.55 | 46.00 | 42.15 | 45.70 | 474,000 | +1.92(+4.39%) |
Mar 05, 2020 | 45.72 | 46.64 | 43.02 | 43.78 | 427,181 | -1.12(-2.49%) |
Mar 04, 2020 | 42.00 | 47.49 | 41.52 | 44.90 | 1,066,641 | +3.93(+9.59%) |
Mar 03, 2020 | 38.70 | 41.50 | 36.08 | 40.97 | 891,300 | -4.03(-8.96%) |
Mar 02, 2020 | 39.53 | 47.00 | 38.26 | 45.00 | 812,691 | -1.50(-3.23%) |
Feb 28, 2020 | 71.15 | 71.96 | 38.30 | 46.50 | 3,339,700 | -13.70(-22.76%) |
Feb 27, 2020 | 68.99 | 75.00 | 38.11 | 60.20 | 6,574,912 | +25.23(+72.15%) |
Feb 26, 2020 | 23.29 | 36.50 | 23.26 | 34.97 | 3,959,754 | +13.24(+60.93%) |
Feb 25, 2020 | 20.62 | 21.73 | 19.00 | 21.73 | 741,994 | +2.77(+14.61%) |
Feb 24, 2020 | 18.00 | 20.23 | 17.03 | 18.96 | 738,318 | +2.70(+16.61%) |
Feb 21, 2020 | 16.91 | 17.00 | 16.09 | 16.26 | 159,400 | -0.65(-3.84%) |
Feb 20, 2020 | 16.88 | 17.26 | 16.64 | 16.91 | 106,983 | -0.19(-1.11%) |
Feb 19, 2020 | 17.62 | 17.85 | 16.78 | 17.10 | 177,897 | -0.43(-2.45%) |
Feb 18, 2020 | 17.82 | 18.00 | 17.16 | 17.53 | 193,126 | +0.15(+0.86%) |
Feb 14, 2020 | 17.11 | 18.15 | 17.11 | 17.38 | 278,100 | +0.32(+1.88%) |
Feb 13, 2020 | 19.28 | 19.88 | 17.02 | 17.06 | 380,190 | -1.93(-10.16%) |
Feb 12, 2020 | 19.13 | 19.80 | 18.51 | 18.99 | 261,443 | +0.75(+4.11%) |
Feb 11, 2020 | 20.00 | 20.12 | 18.00 | 18.24 | 304,416 | -1.78(-8.89%) |
Feb 10, 2020 | 20.86 | 20.86 | 19.31 | 20.02 | 202,459 | -0.45(-2.20%) |
Feb 07, 2020 | 18.74 | 20.86 | 18.65 | 20.47 | 349,800 | +1.24(+6.45%) |
Feb 06, 2020 | 20.10 | 20.97 | 18.87 | 19.23 | 385,715 | -1.69(-8.08%) |
Feb 05, 2020 | 20.52 | 21.24 | 20.28 | 20.92 | 296,427 | -0.32(-1.51%) |
Feb 04, 2020 | 20.69 | 22.08 | 20.51 | 21.24 | 749,182 | -1.57(-6.88%) |
Feb 03, 2020 | 26.90 | 27.50 | 21.90 | 22.81 | 1,199,603 | -3.82(-14.34%) |
Jan 31, 2020 | 25.25 | 29.00 | 24.30 | 26.63 | 1,751,500 | +3.10(+13.17%) |
Jan 30, 2020 | 23.34 | 25.24 | 21.36 | 23.53 | 1,214,297 | +1.06(+4.72%) |
Jan 29, 2020 | 20.63 | 26.29 | 20.21 | 22.47 | 2,146,268 | +1.16(+5.44%) |
Jan 28, 2020 | 24.05 | 24.20 | 19.60 | 21.31 | 763,994 | -3.46(-13.97%) |
Jan 27, 2020 | 25.93 | 27.48 | 23.00 | 24.77 | 2,684,904 | +4.82(+24.16%) |
Jan 24, 2020 | 17.42 | 20.16 | 17.00 | 19.95 | 440,100 | +2.97(+17.49%) |
Jan 23, 2020 | 18.25 | 18.46 | 16.40 | 16.98 | 267,667 | +0.44(+2.66%) |
Jan 22, 2020 | 16.48 | 17.10 | 16.12 | 16.54 | 36,530 | +0.07(+0.43%) |
Jan 21, 2020 | 16.40 | 16.66 | 16.00 | 16.47 | 117,835 | +0.09(+0.55%) |
Jan 17, 2020 | 17.50 | 18.54 | 16.17 | 16.38 | 309,500 | -0.79(-4.60%) |
Jan 16, 2020 | 15.82 | 17.30 | 15.44 | 17.17 | 269,503 | +1.91(+12.52%) |
Jan 15, 2020 | 14.66 | 15.30 | 14.25 | 15.26 | 106,766 | +0.71(+4.88%) |
Jan 14, 2020 | 13.35 | 14.60 | 13.13 | 14.55 | 157,566 | +1.33(+10.06%) |
Jan 13, 2020 | 12.96 | 13.40 | 12.80 | 13.22 | 124,309 | +0.38(+2.96%) |
Jan 10, 2020 | 12.73 | 13.12 | 12.57 | 12.84 | 98,700 | +0.20(+1.58%) |
Jan 09, 2020 | 12.58 | 12.70 | 12.37 | 12.64 | 43,030 | +0.21(+1.69%) |
Jan 08, 2020 | 12.15 | 12.60 | 12.15 | 12.43 | 79,422 | +0.25(+2.05%) |
Jan 07, 2020 | 12.15 | 12.59 | 12.07 | 12.18 | 88,075 | -0.01(-0.08%) |
Jan 06, 2020 | 12.13 | 12.31 | 12.04 | 12.19 | 89,495 | +0.15(+1.25%) |
Jan 03, 2020 | 12.20 | 12.38 | 12.00 | 12.04 | 103,600 | -0.11(-0.91%) |