Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.52 | 14.58 | 12.50 | 13.08 | 3,422,074 | +0.69(+5.57%) |
Mar 30, 2020 | 14.05 | 14.40 | 12.16 | 12.39 | 4,470,023 | -2.41(-16.28%) |
Mar 27, 2020 | 16.00 | 16.45 | 14.54 | 14.80 | 4,572,500 | -2.51(-14.50%) |
Mar 26, 2020 | 14.83 | 17.80 | 14.00 | 17.31 | 7,018,825 | +2.91(+20.21%) |
Mar 25, 2020 | 17.00 | 18.75 | 13.82 | 14.40 | 10,033,936 | -1.25(-7.99%) |
Mar 24, 2020 | 11.66 | 17.30 | 11.55 | 15.65 | 15,293,220 | +5.69(+57.13%) |
Mar 23, 2020 | 8.210 | 10.00 | 7.000 | 9.960 | 5,131,108 | +2.20(+28.35%) |
Mar 20, 2020 | 9.400 | 9.900 | 7.500 | 7.760 | 6,774,400 | -0.84(-9.77%) |
Mar 19, 2020 | 5.370 | 9.800 | 5.000 | 8.600 | 9,797,953 | +3.73(+76.59%) |
Mar 18, 2020 | 6.190 | 7.000 | 4.610 | 4.870 | 5,122,964 | -1.66(-25.42%) |
Mar 17, 2020 | 7.690 | 7.930 | 6.110 | 6.530 | 6,231,271 | -0.67(-9.31%) |
Mar 16, 2020 | 10.21 | 10.70 | 7.110 | 7.200 | 4,732,091 | -6.07(-45.74%) |
Mar 13, 2020 | 16.24 | 16.36 | 10.93 | 13.27 | 2,960,500 | -1.73(-11.53%) |
Mar 12, 2020 | 14.85 | 15.23 | 13.11 | 15.00 | 3,230,945 | -2.90(-16.20%) |
Mar 11, 2020 | 21.62 | 21.87 | 17.58 | 17.90 | 1,709,356 | -4.80(-21.15%) |
Mar 10, 2020 | 24.46 | 24.95 | 19.79 | 22.70 | 1,888,120 | -0.57(-2.45%) |
Mar 09, 2020 | 26.77 | 27.08 | 23.26 | 23.27 | 1,207,293 | -6.06(-20.66%) |
Mar 06, 2020 | 29.59 | 29.66 | 28.05 | 29.33 | 1,585,400 | -1.25(-4.09%) |
Mar 05, 2020 | 31.61 | 32.62 | 29.86 | 30.58 | 2,106,468 | -2.19(-6.68%) |
Mar 04, 2020 | 31.42 | 34.16 | 29.93 | 32.77 | 2,362,651 | +2.66(+8.83%) |
Mar 03, 2020 | 31.80 | 32.08 | 29.09 | 30.11 | 1,525,092 | -1.58(-4.99%) |
Mar 02, 2020 | 33.21 | 33.43 | 30.94 | 31.69 | 1,260,610 | -1.32(-4.00%) |
Feb 28, 2020 | 32.13 | 33.02 | 31.43 | 33.01 | 1,415,200 | -0.12(-0.36%) |
Feb 27, 2020 | 36.51 | 37.22 | 32.99 | 33.13 | 1,634,792 | -4.37(-11.65%) |
Feb 26, 2020 | 42.37 | 42.37 | 37.27 | 37.50 | 1,245,714 | -4.74(-11.22%) |
Feb 25, 2020 | 44.77 | 45.00 | 41.97 | 42.24 | 641,341 | -2.38(-5.33%) |
Feb 24, 2020 | 45.23 | 45.80 | 44.34 | 44.62 | 630,080 | -1.98(-4.25%) |
Feb 21, 2020 | 46.35 | 47.31 | 46.30 | 46.60 | 341,600 | +0.30(+0.65%) |
Feb 20, 2020 | 46.35 | 46.90 | 45.98 | 46.30 | 326,147 | +0.05(+0.11%) |
Feb 19, 2020 | 46.62 | 46.83 | 46.22 | 46.25 | 315,460 | -0.01(-0.02%) |
Feb 18, 2020 | 47.05 | 47.47 | 45.83 | 46.26 | 290,978 | -0.79(-1.68%) |
Feb 14, 2020 | 46.27 | 47.13 | 46.14 | 47.05 | 234,400 | +0.57(+1.23%) |
Feb 13, 2020 | 45.60 | 46.56 | 45.60 | 46.48 | 329,999 | +0.56(+1.22%) |
Feb 12, 2020 | 45.96 | 46.10 | 45.37 | 45.92 | 260,265 | +0.26(+0.57%) |
Feb 11, 2020 | 46.31 | 46.50 | 45.55 | 45.66 | 473,144 | -0.46(-1.00%) |
Feb 10, 2020 | 45.71 | 46.19 | 45.55 | 46.12 | 198,621 | +0.22(+0.48%) |
Feb 07, 2020 | 45.85 | 46.23 | 45.67 | 45.90 | 266,500 | -0.14(-0.30%) |
Feb 06, 2020 | 45.86 | 46.38 | 45.66 | 46.04 | 282,324 | +0.26(+0.57%) |
Feb 05, 2020 | 45.48 | 45.88 | 45.13 | 45.78 | 266,241 | +0.65(+1.44%) |
Feb 04, 2020 | 45.08 | 45.65 | 44.67 | 45.13 | 279,173 | +0.62(+1.39%) |
Feb 03, 2020 | 44.08 | 44.82 | 43.75 | 44.51 | 434,961 | +0.35(+0.79%) |
Jan 31, 2020 | 44.27 | 44.47 | 43.83 | 44.16 | 371,400 | -0.27(-0.61%) |
Jan 30, 2020 | 45.30 | 45.39 | 44.16 | 44.43 | 443,255 | -1.29(-2.82%) |
Jan 29, 2020 | 45.62 | 46.06 | 45.20 | 45.72 | 298,383 | +0.11(+0.24%) |
Jan 28, 2020 | 46.48 | 47.17 | 45.52 | 45.61 | 417,285 | -0.43(-0.93%) |
Jan 27, 2020 | 45.31 | 46.63 | 44.97 | 46.04 | 386,275 | -0.22(-0.48%) |
Jan 24, 2020 | 46.12 | 46.37 | 45.39 | 46.26 | 482,900 | +0.07(+0.15%) |
Jan 23, 2020 | 45.72 | 46.23 | 45.13 | 46.19 | 538,216 | +0.38(+0.83%) |
Jan 22, 2020 | 46.46 | 46.92 | 45.76 | 45.81 | 654,118 | -0.65(-1.40%) |
Jan 21, 2020 | 47.36 | 47.36 | 45.87 | 46.46 | 1,424,809 | -0.91(-1.92%) |
Jan 17, 2020 | 46.76 | 48.80 | 45.84 | 47.37 | 5,202,900 | +5.33(+12.68%) |
Jan 16, 2020 | 42.38 | 42.95 | 41.75 | 42.04 | 494,899 | -0.13(-0.31%) |
Jan 15, 2020 | 41.53 | 42.39 | 41.35 | 42.17 | 717,359 | +0.82(+1.98%) |
Jan 14, 2020 | 41.50 | 41.55 | 40.81 | 41.35 | 517,335 | -0.03(-0.07%) |
Jan 13, 2020 | 41.07 | 41.65 | 40.19 | 41.38 | 1,085,963 | +0.36(+0.88%) |
Jan 10, 2020 | 41.50 | 41.50 | 40.78 | 41.02 | 758,800 | -0.17(-0.41%) |
Jan 09, 2020 | 41.01 | 41.30 | 40.21 | 41.19 | 471,251 | +0.35(+0.86%) |
Jan 08, 2020 | 39.99 | 41.01 | 39.81 | 40.84 | 420,003 | +0.74(+1.84%) |
Jan 07, 2020 | 40.08 | 40.35 | 39.47 | 40.10 | 417,919 | -0.12(-0.30%) |
Jan 06, 2020 | 39.93 | 40.62 | 39.67 | 40.22 | 454,380 | -0.10(-0.25%) |
Jan 03, 2020 | 40.02 | 40.57 | 39.59 | 40.32 | 503,263 | -0.20(-0.49%) |