Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.69 | 12.04 | 11.36 | 11.67 | 5,350,712 | +0.43(+3.78%) |
Mar 30, 2020 | 12.22 | 12.36 | 10.54 | 11.24 | 7,923,689 | -2.15(-16.02%) |
Mar 27, 2020 | 14.27 | 14.48 | 13.02 | 13.39 | 6,390,979 | -1.56(-10.42%) |
Mar 26, 2020 | 15.52 | 16.91 | 14.55 | 14.94 | 10,960,558 | +0.50(+3.45%) |
Mar 25, 2020 | 15.90 | 16.25 | 13.21 | 14.45 | 12,773,701 | +2.20(+17.96%) |
Mar 24, 2020 | 11.35 | 13.03 | 10.64 | 12.25 | 9,907,081 | +3.35(+37.64%) |
Mar 23, 2020 | 8.463 | 9.042 | 7.784 | 8.898 | 6,897,637 | +1.03(+13.12%) |
Mar 20, 2020 | 8.382 | 10.18 | 7.621 | 7.866 | 7,558,630 | +0.27(+3.58%) |
Mar 19, 2020 | 7.929 | 8.581 | 6.345 | 7.594 | 6,951,674 | -0.56(-6.88%) |
Mar 18, 2020 | 9.920 | 9.957 | 6.734 | 8.155 | 6,927,776 | -2.45(-23.12%) |
Mar 17, 2020 | 10.95 | 11.20 | 9.776 | 10.61 | 7,543,211 | +0.05(+0.51%) |
Mar 16, 2020 | 11.85 | 12.22 | 9.884 | 10.55 | 8,427,362 | -3.10(-22.68%) |
Mar 13, 2020 | 14.40 | 14.48 | 12.17 | 13.65 | 6,965,911 | +0.92(+7.25%) |
Mar 12, 2020 | 16.48 | 16.85 | 12.67 | 12.73 | 8,983,748 | -6.22(-32.82%) |
Mar 11, 2020 | 19.68 | 19.70 | 18.23 | 18.94 | 3,936,317 | -1.40(-6.90%) |
Mar 10, 2020 | 20.40 | 20.63 | 17.80 | 20.35 | 6,267,239 | +0.97(+5.00%) |
Mar 09, 2020 | 18.74 | 19.80 | 18.10 | 19.38 | 3,720,244 | -1.00(-4.93%) |
Mar 06, 2020 | 18.31 | 21.52 | 17.23 | 20.38 | 6,363,249 | +0.89(+4.55%) |
Mar 05, 2020 | 22.65 | 22.66 | 19.25 | 19.50 | 7,416,149 | -4.34(-18.22%) |
Mar 04, 2020 | 23.44 | 23.91 | 21.86 | 23.84 | 4,441,483 | +1.00(+4.40%) |
Mar 03, 2020 | 25.36 | 25.96 | 22.81 | 22.84 | 3,223,028 | -1.85(-7.48%) |
Mar 02, 2020 | 25.67 | 25.75 | 23.65 | 24.68 | 5,011,725 | -1.07(-4.15%) |
Feb 28, 2020 | 25.62 | 26.84 | 25.33 | 25.75 | 3,979,557 | -1.18(-4.37%) |
Feb 27, 2020 | 28.32 | 29.23 | 26.93 | 26.93 | 4,197,688 | -2.87(-9.63%) |
Feb 26, 2020 | 31.83 | 32.12 | 29.69 | 29.80 | 3,168,282 | -1.62(-5.16%) |
Feb 25, 2020 | 34.40 | 34.44 | 31.12 | 31.42 | 3,320,233 | -2.49(-7.34%) |
Feb 24, 2020 | 35.41 | 35.41 | 33.26 | 33.91 | 3,232,700 | -3.29(-8.86%) |
Feb 21, 2020 | 37.22 | 37.28 | 36.56 | 37.20 | 1,032,977 | -0.14(-0.36%) |
Feb 20, 2020 | 37.11 | 37.74 | 36.88 | 37.34 | 1,872,106 | +0.10(+0.27%) |
Feb 19, 2020 | 38.56 | 38.77 | 37.21 | 37.24 | 1,811,003 | -1.31(-3.40%) |
Feb 18, 2020 | 39.52 | 39.82 | 38.29 | 38.55 | 1,277,542 | -1.17(-2.94%) |
Feb 14, 2020 | 40.30 | 40.45 | 39.64 | 39.72 | 807,489 | -0.63(-1.57%) |
Feb 13, 2020 | 39.56 | 40.55 | 39.32 | 40.35 | 1,148,731 | +0.59(+1.48%) |
Feb 12, 2020 | 39.66 | 40.01 | 39.55 | 39.76 | 720,481 | +0.56(+1.43%) |
Feb 11, 2020 | 39.77 | 40.24 | 39.07 | 39.20 | 1,496,123 | -0.41(-1.03%) |
Feb 10, 2020 | 39.81 | 40.17 | 39.27 | 39.61 | 1,093,808 | -0.40(-1.00%) |
Feb 07, 2020 | 38.41 | 40.34 | 38.21 | 40.01 | 1,580,952 | +1.27(+3.27%) |
Feb 06, 2020 | 42.09 | 42.99 | 38.46 | 38.74 | 4,557,063 | -1.48(-3.69%) |
Feb 05, 2020 | 39.83 | 40.46 | 39.29 | 40.22 | 2,059,832 | +1.00(+2.54%) |
Feb 04, 2020 | 38.89 | 39.57 | 38.81 | 39.23 | 1,158,732 | +1.25(+3.29%) |
Feb 03, 2020 | 37.34 | 38.41 | 37.34 | 37.98 | 1,347,968 | +0.81(+2.17%) |
Jan 31, 2020 | 38.08 | 38.25 | 36.63 | 37.17 | 1,216,703 | -1.24(-3.23%) |
Jan 30, 2020 | 38.09 | 38.51 | 37.55 | 38.41 | 961,602 | -0.24(-0.63%) |
Jan 29, 2020 | 38.41 | 38.98 | 38.22 | 38.66 | 1,304,045 | +0.28(+0.73%) |
Jan 28, 2020 | 37.85 | 38.71 | 37.85 | 38.38 | 1,134,603 | +0.98(+2.61%) |
Jan 27, 2020 | 37.20 | 37.83 | 36.69 | 37.40 | 1,198,876 | -0.71(-1.85%) |
Jan 24, 2020 | 38.71 | 38.92 | 37.31 | 38.11 | 1,387,061 | -0.67(-1.73%) |
Jan 23, 2020 | 38.18 | 38.95 | 37.46 | 38.78 | 1,367,326 | +0.22(+0.56%) |
Jan 22, 2020 | 38.02 | 38.82 | 37.96 | 38.56 | 1,045,497 | +0.80(+2.11%) |
Jan 21, 2020 | 38.43 | 38.90 | 36.79 | 37.76 | 2,180,811 | -1.10(-2.82%) |
Jan 17, 2020 | 38.99 | 39.51 | 38.31 | 38.86 | 1,702,478 | +0.25(+0.66%) |
Jan 16, 2020 | 37.64 | 39.26 | 37.60 | 38.60 | 3,296,912 | +2.69(+7.48%) |
Jan 15, 2020 | 36.09 | 36.39 | 35.84 | 35.92 | 902,022 | -0.39(-1.07%) |
Jan 14, 2020 | 36.44 | 37.05 | 36.30 | 36.31 | 1,330,126 | +0.32(+0.88%) |
Jan 13, 2020 | 35.89 | 36.14 | 35.66 | 35.99 | 1,325,138 | -0.03(-0.08%) |
Jan 10, 2020 | 36.96 | 36.97 | 35.64 | 36.02 | 1,886,315 | -0.19(-0.52%) |
Jan 09, 2020 | 36.82 | 36.99 | 36.09 | 36.21 | 1,471,112 | +0.05(+0.15%) |
Jan 08, 2020 | 35.41 | 36.69 | 35.31 | 36.15 | 1,318,799 | +0.40(+1.11%) |
Jan 07, 2020 | 36.41 | 36.55 | 35.50 | 35.75 | 957,549 | -0.81(-2.20%) |
Jan 06, 2020 | 35.57 | 36.69 | 35.35 | 36.56 | 1,108,676 | +0.52(+1.43%) |
Jan 03, 2020 | 35.90 | 36.14 | 34.69 | 36.04 | 1,466,827 | -0.75(-2.04%) |