Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.23 | 25.14 | 21.21 | 22.35 | 360,290 | -1.96(-8.06%) |
Mar 30, 2020 | 24.08 | 24.56 | 22.00 | 24.31 | 463,757 | -0.12(-0.49%) |
Mar 27, 2020 | 21.55 | 25.94 | 21.00 | 24.43 | 481,600 | +2.20(+9.90%) |
Mar 26, 2020 | 20.67 | 22.98 | 20.34 | 22.23 | 403,846 | +1.91(+9.40%) |
Mar 25, 2020 | 18.75 | 22.36 | 18.00 | 20.32 | 430,906 | +1.94(+10.55%) |
Mar 24, 2020 | 19.27 | 19.48 | 16.02 | 18.38 | 493,886 | +0.64(+3.61%) |
Mar 23, 2020 | 16.89 | 17.77 | 14.27 | 17.74 | 273,597 | +0.48(+2.78%) |
Mar 20, 2020 | 18.79 | 19.36 | 16.50 | 17.26 | 464,200 | -1.09(-5.94%) |
Mar 19, 2020 | 17.03 | 18.90 | 16.00 | 18.35 | 523,377 | +2.24(+13.90%) |
Mar 18, 2020 | 16.21 | 19.37 | 14.72 | 16.11 | 567,082 | -1.54(-8.73%) |
Mar 17, 2020 | 15.12 | 18.25 | 13.77 | 17.65 | 717,890 | +2.86(+19.34%) |
Mar 16, 2020 | 17.22 | 18.00 | 14.21 | 14.79 | 1,206,211 | -5.12(-25.72%) |
Mar 13, 2020 | 22.86 | 23.48 | 16.99 | 19.91 | 889,100 | -1.16(-5.51%) |
Mar 12, 2020 | 26.66 | 27.00 | 20.00 | 21.07 | 1,149,357 | -8.41(-28.53%) |
Mar 11, 2020 | 30.48 | 33.00 | 29.34 | 29.48 | 504,491 | -2.30(-7.24%) |
Mar 10, 2020 | 33.95 | 34.41 | 29.55 | 31.78 | 641,338 | +2.64(+9.06%) |
Mar 09, 2020 | 28.77 | 31.90 | 26.26 | 29.14 | 639,765 | -3.92(-11.86%) |
Mar 06, 2020 | 31.24 | 35.48 | 31.24 | 33.06 | 558,200 | +0.89(+2.77%) |
Mar 05, 2020 | 29.05 | 35.00 | 29.05 | 32.17 | 1,076,196 | +2.21(+7.38%) |
Mar 04, 2020 | 31.80 | 32.19 | 28.85 | 29.96 | 854,710 | -1.44(-4.59%) |
Mar 03, 2020 | 32.37 | 34.35 | 30.86 | 31.40 | 830,805 | -0.08(-0.25%) |
Mar 02, 2020 | 38.01 | 39.23 | 31.06 | 31.48 | 1,197,666 | -6.02(-16.05%) |
Feb 28, 2020 | 31.25 | 37.50 | 31.20 | 37.50 | 773,700 | +4.93(+15.14%) |
Feb 27, 2020 | 31.55 | 35.66 | 29.46 | 32.57 | 874,825 | +0.09(+0.28%) |
Feb 26, 2020 | 31.70 | 35.45 | 30.91 | 32.48 | 849,317 | +2.75(+9.25%) |
Feb 25, 2020 | 32.98 | 34.25 | 28.50 | 29.73 | 615,792 | -2.47(-7.67%) |
Feb 24, 2020 | 32.35 | 33.68 | 31.03 | 32.20 | 807,907 | -2.69(-7.71%) |
Feb 21, 2020 | 35.06 | 37.50 | 34.06 | 34.89 | 911,100 | +0.69(+2.02%) |
Feb 20, 2020 | 35.00 | 37.00 | 31.50 | 34.20 | 2,768,536 | -6.94(-16.87%) |
Feb 19, 2020 | 39.40 | 41.59 | 37.00 | 41.14 | 981,120 | +1.55(+3.92%) |
Feb 18, 2020 | 37.98 | 43.63 | 36.03 | 39.59 | 2,096,438 | +2.62(+7.09%) |
Feb 14, 2020 | 38.73 | 41.59 | 32.00 | 36.97 | 4,691,800 | +13.12(+55.01%) |
Feb 13, 2020 | 21.70 | 25.04 | 20.85 | 23.85 | 1,630,616 | +4.95(+26.19%) |
Feb 12, 2020 | 21.51 | 21.70 | 18.25 | 18.90 | 354,817 | -2.56(-11.93%) |
Feb 11, 2020 | 21.30 | 21.98 | 19.95 | 21.46 | 203,001 | +0.28(+1.32%) |
Feb 10, 2020 | 20.00 | 21.30 | 19.16 | 21.18 | 335,725 | +1.18(+5.90%) |
Feb 07, 2020 | 20.65 | 20.65 | 19.55 | 20.00 | 283,700 | +0.00(+0.00%) |
Feb 06, 2020 | 20.65 | 21.50 | 19.67 | 20.00 | 301,168 | +0.02(+0.10%) |
Feb 05, 2020 | 18.00 | 21.98 | 17.78 | 19.98 | 640,142 | +2.63(+15.16%) |
Feb 04, 2020 | 17.53 | 17.88 | 16.90 | 17.35 | 268,734 | +0.12(+0.70%) |
Feb 03, 2020 | 16.52 | 17.45 | 16.15 | 17.23 | 252,746 | +0.66(+3.98%) |
Jan 31, 2020 | 17.17 | 17.45 | 15.87 | 16.57 | 176,800 | -0.88(-5.04%) |
Jan 30, 2020 | 17.29 | 17.95 | 16.80 | 17.45 | 188,097 | +0.00(+0.00%) |
Jan 29, 2020 | 18.13 | 18.29 | 17.22 | 17.45 | 190,648 | -0.47(-2.62%) |
Jan 28, 2020 | 17.43 | 18.68 | 17.23 | 17.92 | 176,989 | +0.52(+2.99%) |
Jan 27, 2020 | 16.79 | 17.65 | 16.50 | 17.40 | 215,329 | -0.09(-0.51%) |
Jan 24, 2020 | 16.90 | 17.67 | 16.30 | 17.49 | 186,400 | +0.58(+3.43%) |
Jan 23, 2020 | 17.03 | 17.60 | 15.74 | 16.91 | 277,177 | -0.16(-0.94%) |
Jan 22, 2020 | 17.50 | 17.68 | 16.94 | 17.07 | 175,553 | -0.27(-1.56%) |
Jan 21, 2020 | 16.56 | 17.50 | 16.50 | 17.34 | 126,671 | +0.67(+4.02%) |
Jan 17, 2020 | 17.50 | 17.80 | 16.38 | 16.67 | 202,200 | -0.78(-4.47%) |
Jan 16, 2020 | 16.50 | 17.69 | 15.97 | 17.45 | 514,109 | +1.58(+9.96%) |
Jan 15, 2020 | 15.10 | 16.85 | 15.05 | 15.87 | 244,350 | +0.57(+3.73%) |
Jan 14, 2020 | 15.34 | 15.67 | 13.99 | 15.30 | 200,164 | -0.25(-1.61%) |
Jan 13, 2020 | 14.31 | 16.49 | 14.31 | 15.55 | 357,073 | +1.31(+9.20%) |
Jan 10, 2020 | 12.26 | 15.21 | 12.25 | 14.24 | 506,200 | +1.98(+16.15%) |
Jan 09, 2020 | 13.13 | 14.16 | 11.95 | 12.26 | 404,489 | -1.08(-8.10%) |
Jan 08, 2020 | 15.97 | 15.97 | 12.31 | 13.34 | 479,495 | -2.29(-14.65%) |
Jan 07, 2020 | 16.05 | 16.12 | 15.50 | 15.63 | 237,389 | -0.41(-2.56%) |
Jan 06, 2020 | 16.60 | 16.64 | 15.34 | 16.04 | 452,974 | -0.67(-4.01%) |
Jan 03, 2020 | 13.26 | 19.89 | 13.10 | 16.71 | 1,940,900 | +3.11(+22.87%) |