Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.891 | 6.245 | 5.703 | 5.703 | 1,294,125 | -0.02(-0.36%) |
Mar 30, 2020 | 6.203 | 6.744 | 5.308 | 5.724 | 2,224,344 | -2.50(-30.38%) |
Mar 27, 2020 | 10.05 | 10.44 | 7.806 | 8.222 | 2,352,005 | -0.42(-4.82%) |
Mar 26, 2020 | 5.870 | 13.86 | 5.870 | 8.638 | 6,664,597 | +3.31(+62.11%) |
Mar 25, 2020 | 4.892 | 7.535 | 4.267 | 5.329 | 2,042,013 | +0.87(+19.63%) |
Mar 24, 2020 | 6.057 | 6.286 | 4.163 | 4.454 | 1,516,393 | -1.39(-23.84%) |
Mar 23, 2020 | 5.474 | 7.223 | 5.204 | 5.849 | 1,754,898 | -3.64(-38.38%) |
Mar 20, 2020 | 11.03 | 12.95 | 9.325 | 9.492 | 714,196 | -0.40(-4.00%) |
Mar 19, 2020 | 9.388 | 11.03 | 6.890 | 9.887 | 709,461 | +3.08(+45.26%) |
Mar 18, 2020 | 13.32 | 13.51 | 4.225 | 6.807 | 785,521 | -7.31(-51.77%) |
Mar 17, 2020 | 17.42 | 17.51 | 14.09 | 14.11 | 634,352 | -2.85(-16.81%) |
Mar 16, 2020 | 20.71 | 21.73 | 16.96 | 16.96 | 351,898 | -6.06(-26.31%) |
Mar 13, 2020 | 23.10 | 23.56 | 21.65 | 23.02 | 396,636 | +1.81(+8.54%) |
Mar 12, 2020 | 26.66 | 26.66 | 21.17 | 21.21 | 388,034 | -6.89(-24.52%) |
Mar 11, 2020 | 28.70 | 29.02 | 27.68 | 28.10 | 243,410 | -1.04(-3.57%) |
Mar 10, 2020 | 29.56 | 29.62 | 28.12 | 29.14 | 158,097 | +0.06(+0.21%) |
Mar 09, 2020 | 31.22 | 31.22 | 28.97 | 29.08 | 240,776 | -3.21(-9.93%) |
Mar 06, 2020 | 32.26 | 32.58 | 31.16 | 32.28 | 245,495 | -0.54(-1.65%) |
Mar 05, 2020 | 32.33 | 32.85 | 32.28 | 32.83 | 168,208 | -0.12(-0.38%) |
Mar 04, 2020 | 32.93 | 33.12 | 32.47 | 32.95 | 144,535 | +0.33(+1.02%) |
Mar 03, 2020 | 33.08 | 33.60 | 32.26 | 32.62 | 234,501 | -0.35(-1.07%) |
Mar 02, 2020 | 31.47 | 33.14 | 31.33 | 32.97 | 308,458 | +1.81(+5.81%) |
Feb 28, 2020 | 31.68 | 31.86 | 30.49 | 31.16 | 400,816 | -1.00(-3.11%) |
Feb 27, 2020 | 33.30 | 33.37 | 31.99 | 32.16 | 354,219 | -1.37(-4.10%) |
Feb 26, 2020 | 33.12 | 33.97 | 33.12 | 33.53 | 228,816 | +0.35(+1.07%) |
Feb 25, 2020 | 34.20 | 34.45 | 32.83 | 33.18 | 238,876 | -1.02(-2.98%) |
Feb 24, 2020 | 34.09 | 34.30 | 33.72 | 34.20 | 114,515 | -0.19(-0.54%) |
Feb 21, 2020 | 34.76 | 34.76 | 34.18 | 34.39 | 100,552 | -0.29(-0.84%) |
Feb 20, 2020 | 34.28 | 34.74 | 34.28 | 34.68 | 57,018 | +0.33(+0.97%) |
Feb 19, 2020 | 34.30 | 34.47 | 34.22 | 34.34 | 82,355 | +0.10(+0.30%) |
Feb 18, 2020 | 34.14 | 34.28 | 34.03 | 34.24 | 49,287 | +0.23(+0.67%) |
Feb 14, 2020 | 33.85 | 34.12 | 33.73 | 34.01 | 51,549 | +0.15(+0.43%) |
Feb 13, 2020 | 33.66 | 33.97 | 33.60 | 33.87 | 53,164 | +0.21(+0.62%) |
Feb 12, 2020 | 33.66 | 33.85 | 33.60 | 33.66 | 69,082 | +0.06(+0.19%) |
Feb 11, 2020 | 33.72 | 33.89 | 33.60 | 33.60 | 68,944 | -0.04(-0.12%) |
Feb 10, 2020 | 33.70 | 33.78 | 33.57 | 33.64 | 63,491 | +0.02(+0.06%) |
Feb 07, 2020 | 33.85 | 34.12 | 33.62 | 33.62 | 92,913 | -0.25(-0.74%) |
Feb 06, 2020 | 33.51 | 34.05 | 33.51 | 33.87 | 99,579 | +0.35(+1.06%) |
Feb 05, 2020 | 33.03 | 33.62 | 33.03 | 33.51 | 109,383 | +0.48(+1.45%) |
Feb 04, 2020 | 33.10 | 33.22 | 32.83 | 33.03 | 125,210 | -0.02(-0.06%) |
Feb 03, 2020 | 33.12 | 33.20 | 32.87 | 33.05 | 112,602 | +0.06(+0.19%) |
Jan 31, 2020 | 32.95 | 33.18 | 32.78 | 32.99 | 122,555 | -0.02(-0.06%) |
Jan 30, 2020 | 32.87 | 33.03 | 32.80 | 33.01 | 64,548 | +0.06(+0.19%) |
Jan 29, 2020 | 32.80 | 33.01 | 32.74 | 32.95 | 81,847 | +0.15(+0.44%) |
Jan 28, 2020 | 32.70 | 32.92 | 32.68 | 32.80 | 57,279 | +0.15(+0.45%) |
Jan 27, 2020 | 32.60 | 32.78 | 32.53 | 32.66 | 47,264 | -0.17(-0.51%) |
Jan 24, 2020 | 33.01 | 33.08 | 32.76 | 32.83 | 62,839 | -0.12(-0.38%) |
Jan 23, 2020 | 32.89 | 33.05 | 32.80 | 32.95 | 64,300 | +0.00(+0.00%) |
Jan 22, 2020 | 33.05 | 33.10 | 32.93 | 32.95 | 132,603 | -0.06(-0.19%) |
Jan 21, 2020 | 32.85 | 33.08 | 32.85 | 33.01 | 63,758 | +0.17(+0.51%) |
Jan 17, 2020 | 32.95 | 32.97 | 32.80 | 32.85 | 67,931 | -0.02(-0.06%) |
Jan 16, 2020 | 32.85 | 32.99 | 32.80 | 32.87 | 62,137 | +0.08(+0.25%) |
Jan 15, 2020 | 32.72 | 32.98 | 32.72 | 32.78 | 90,848 | +0.06(+0.19%) |
Jan 14, 2020 | 32.68 | 32.87 | 32.66 | 32.72 | 89,594 | -0.06(-0.19%) |
Jan 13, 2020 | 32.72 | 32.80 | 32.62 | 32.78 | 61,147 | +0.04(+0.13%) |
Jan 10, 2020 | 32.41 | 32.76 | 32.41 | 32.74 | 71,871 | +0.23(+0.70%) |
Jan 09, 2020 | 32.37 | 32.58 | 32.35 | 32.51 | 69,255 | +0.17(+0.51%) |
Jan 08, 2020 | 32.43 | 32.55 | 32.35 | 32.35 | 50,363 | -0.12(-0.38%) |
Jan 07, 2020 | 32.30 | 32.62 | 32.28 | 32.47 | 74,033 | +0.17(+0.52%) |
Jan 06, 2020 | 32.14 | 32.51 | 32.12 | 32.30 | 86,236 | +0.04(+0.13%) |
Jan 03, 2020 | 32.01 | 32.33 | 31.95 | 32.26 | 106,797 | +0.15(+0.45%) |