Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.48 | 12.04 | 10.69 | 11.02 | 2,596,066 | -0.50(-4.34%) |
Mar 30, 2020 | 12.82 | 13.00 | 10.98 | 11.52 | 2,302,116 | -2.13(-15.60%) |
Mar 27, 2020 | 14.20 | 14.51 | 13.43 | 13.65 | 1,824,800 | -1.60(-10.49%) |
Mar 26, 2020 | 15.86 | 16.92 | 14.58 | 15.25 | 2,225,846 | -0.17(-1.10%) |
Mar 25, 2020 | 13.95 | 18.32 | 13.12 | 15.42 | 7,710,852 | +2.04(+15.25%) |
Mar 24, 2020 | 11.57 | 13.81 | 11.57 | 13.38 | 2,982,816 | +2.86(+27.19%) |
Mar 23, 2020 | 9.590 | 10.77 | 8.790 | 10.52 | 3,215,504 | +0.77(+7.90%) |
Mar 20, 2020 | 9.180 | 10.65 | 8.590 | 9.750 | 4,461,300 | +1.21(+14.17%) |
Mar 19, 2020 | 7.470 | 9.060 | 6.750 | 8.540 | 3,081,938 | +1.08(+14.48%) |
Mar 18, 2020 | 8.160 | 8.320 | 7.230 | 7.460 | 2,737,887 | -1.28(-14.65%) |
Mar 17, 2020 | 10.85 | 10.85 | 8.380 | 8.740 | 3,335,741 | -1.78(-16.92%) |
Mar 16, 2020 | 9.850 | 12.38 | 9.500 | 10.52 | 4,690,453 | -1.79(-14.54%) |
Mar 13, 2020 | 13.32 | 13.46 | 9.590 | 12.31 | 4,967,100 | +0.32(+2.67%) |
Mar 12, 2020 | 14.45 | 14.49 | 11.76 | 11.99 | 4,688,578 | -3.90(-24.54%) |
Mar 11, 2020 | 16.71 | 16.78 | 14.73 | 15.89 | 3,920,395 | -1.61(-9.20%) |
Mar 10, 2020 | 17.13 | 17.87 | 15.25 | 17.50 | 3,249,708 | +1.10(+6.71%) |
Mar 09, 2020 | 19.10 | 19.42 | 16.35 | 16.40 | 3,091,626 | -4.53(-21.64%) |
Mar 06, 2020 | 20.40 | 22.50 | 20.05 | 20.93 | 2,462,500 | -0.53(-2.47%) |
Mar 05, 2020 | 24.04 | 24.04 | 21.44 | 21.46 | 2,386,038 | -3.43(-13.78%) |
Mar 04, 2020 | 25.25 | 25.64 | 23.75 | 24.89 | 2,075,115 | -0.19(-0.76%) |
Mar 03, 2020 | 26.54 | 27.51 | 24.97 | 25.08 | 1,854,001 | -1.39(-5.25%) |
Mar 02, 2020 | 27.33 | 27.33 | 24.82 | 26.47 | 2,924,027 | -0.74(-2.72%) |
Feb 28, 2020 | 26.22 | 27.68 | 25.89 | 27.21 | 1,955,300 | -0.47(-1.70%) |
Feb 27, 2020 | 27.26 | 29.41 | 25.83 | 27.68 | 4,000,909 | +0.00(+0.00%) |
Feb 26, 2020 | 30.00 | 30.55 | 26.53 | 27.68 | 4,120,813 | -2.08(-6.99%) |
Feb 25, 2020 | 32.83 | 32.85 | 29.41 | 29.76 | 2,146,049 | -2.88(-8.82%) |
Feb 24, 2020 | 33.46 | 33.62 | 31.65 | 32.64 | 1,906,760 | -2.08(-5.99%) |
Feb 21, 2020 | 35.38 | 35.44 | 34.41 | 34.72 | 830,700 | -0.66(-1.87%) |
Feb 20, 2020 | 33.86 | 35.83 | 33.76 | 35.38 | 1,474,047 | -0.73(-2.02%) |
Feb 19, 2020 | 36.05 | 36.50 | 36.04 | 36.11 | 475,072 | +0.14(+0.39%) |
Feb 18, 2020 | 36.88 | 36.96 | 35.55 | 35.97 | 479,353 | -0.91(-2.47%) |
Feb 14, 2020 | 36.37 | 36.91 | 36.27 | 36.88 | 563,900 | +0.55(+1.51%) |
Feb 13, 2020 | 36.10 | 36.36 | 35.75 | 36.33 | 550,744 | +0.24(+0.67%) |
Feb 12, 2020 | 36.03 | 36.75 | 36.00 | 36.09 | 620,827 | +0.10(+0.28%) |
Feb 11, 2020 | 35.74 | 36.43 | 35.53 | 35.99 | 617,586 | +0.37(+1.04%) |
Feb 10, 2020 | 34.97 | 35.63 | 34.77 | 35.62 | 677,504 | +0.62(+1.77%) |
Feb 07, 2020 | 35.06 | 35.48 | 34.79 | 35.00 | 507,200 | -0.12(-0.34%) |
Feb 06, 2020 | 35.10 | 35.40 | 34.89 | 35.12 | 395,688 | +0.16(+0.46%) |
Feb 05, 2020 | 35.20 | 35.60 | 34.82 | 34.96 | 682,241 | +0.08(+0.23%) |
Feb 04, 2020 | 34.80 | 35.28 | 34.49 | 34.88 | 588,601 | +0.47(+1.37%) |
Feb 03, 2020 | 34.66 | 34.88 | 34.14 | 34.41 | 682,351 | -0.05(-0.15%) |
Jan 31, 2020 | 34.48 | 34.99 | 34.27 | 34.46 | 758,600 | -0.08(-0.23%) |
Jan 30, 2020 | 34.25 | 34.55 | 33.93 | 34.54 | 673,698 | -0.19(-0.55%) |
Jan 29, 2020 | 34.74 | 35.17 | 34.45 | 34.73 | 417,314 | -0.08(-0.23%) |
Jan 28, 2020 | 34.92 | 35.15 | 34.39 | 34.81 | 398,229 | +0.13(+0.37%) |
Jan 27, 2020 | 34.74 | 34.92 | 34.42 | 34.68 | 1,032,497 | -0.98(-2.75%) |
Jan 24, 2020 | 35.70 | 35.75 | 35.21 | 35.66 | 688,000 | +0.02(+0.06%) |
Jan 23, 2020 | 35.37 | 35.82 | 34.91 | 35.64 | 363,688 | +0.13(+0.37%) |
Jan 22, 2020 | 35.46 | 35.80 | 35.14 | 35.51 | 738,333 | +0.18(+0.51%) |
Jan 21, 2020 | 35.65 | 35.89 | 35.12 | 35.33 | 739,122 | -0.40(-1.12%) |
Jan 17, 2020 | 35.38 | 35.78 | 35.28 | 35.73 | 667,600 | +0.38(+1.07%) |
Jan 16, 2020 | 34.63 | 35.54 | 34.56 | 35.35 | 728,894 | +0.79(+2.29%) |
Jan 15, 2020 | 34.97 | 35.22 | 34.38 | 34.56 | 987,443 | -0.43(-1.23%) |
Jan 14, 2020 | 34.70 | 35.23 | 34.60 | 34.99 | 606,061 | +0.12(+0.34%) |
Jan 13, 2020 | 34.66 | 34.99 | 34.37 | 34.87 | 512,068 | +0.23(+0.66%) |
Jan 10, 2020 | 34.25 | 34.84 | 33.68 | 34.64 | 1,175,100 | -0.10(-0.29%) |
Jan 09, 2020 | 34.32 | 34.96 | 33.96 | 34.74 | 947,666 | +0.58(+1.70%) |
Jan 08, 2020 | 34.16 | 34.31 | 33.68 | 34.16 | 1,001,753 | -0.01(-0.03%) |
Jan 07, 2020 | 33.25 | 34.29 | 32.78 | 34.17 | 1,907,485 | +1.73(+5.33%) |
Jan 06, 2020 | 31.73 | 32.84 | 31.70 | 32.44 | 1,606,537 | +0.38(+1.19%) |
Jan 03, 2020 | 32.54 | 32.81 | 31.43 | 32.06 | 1,322,000 | -0.85(-2.58%) |