Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.03 | 12.68 | 10.89 | 12.46 | 32,181,068 | +1.88(+17.73%) |
Mar 30, 2020 | 9.111 | 10.76 | 8.929 | 10.59 | 33,432,662 | +1.33(+14.41%) |
Mar 27, 2020 | 9.671 | 9.702 | 9.138 | 9.253 | 24,193,938 | -0.83(-8.22%) |
Mar 26, 2020 | 10.77 | 11.15 | 9.955 | 10.08 | 20,367,438 | -0.53(-4.98%) |
Mar 25, 2020 | 9.868 | 10.94 | 9.347 | 10.61 | 13,657,436 | +1.15(+12.18%) |
Mar 24, 2020 | 9.071 | 9.505 | 8.637 | 9.458 | 29,932,016 | +1.09(+13.01%) |
Mar 23, 2020 | 8.685 | 9.008 | 8.046 | 8.369 | 19,157,990 | -0.38(-4.33%) |
Mar 20, 2020 | 9.071 | 9.395 | 8.551 | 8.748 | 21,024,460 | +0.30(+3.55%) |
Mar 19, 2020 | 8.369 | 8.804 | 8.140 | 8.448 | 16,063,539 | +0.21(+2.49%) |
Mar 18, 2020 | 9.000 | 9.584 | 7.573 | 8.243 | 16,271,066 | -1.69(-17.00%) |
Mar 17, 2020 | 10.74 | 10.76 | 9.150 | 9.931 | 17,667,766 | -0.74(-6.95%) |
Mar 16, 2020 | 11.35 | 11.60 | 10.41 | 10.67 | 10,265,376 | -2.14(-16.69%) |
Mar 13, 2020 | 13.05 | 13.05 | 11.63 | 12.81 | 12,753,088 | +1.11(+9.51%) |
Mar 12, 2020 | 13.83 | 13.87 | 11.59 | 11.70 | 13,684,222 | -3.19(-21.45%) |
Mar 11, 2020 | 15.44 | 15.64 | 14.21 | 14.89 | 11,521,694 | -1.05(-6.58%) |
Mar 10, 2020 | 16.94 | 16.98 | 15.12 | 15.94 | 13,214,508 | -0.01(-0.05%) |
Mar 09, 2020 | 15.12 | 17.55 | 14.26 | 15.95 | 18,448,078 | -3.80(-19.25%) |
Mar 06, 2020 | 19.99 | 20.28 | 19.35 | 19.75 | 9,498,545 | -0.73(-3.58%) |
Mar 05, 2020 | 20.71 | 20.92 | 20.29 | 20.49 | 4,874,287 | -0.58(-2.77%) |
Mar 04, 2020 | 21.13 | 21.23 | 20.78 | 21.07 | 5,363,752 | +0.27(+1.29%) |
Mar 03, 2020 | 21.77 | 21.77 | 20.77 | 20.80 | 6,053,397 | -0.68(-3.18%) |
Mar 02, 2020 | 21.59 | 21.62 | 20.90 | 21.48 | 8,996,957 | +0.08(+0.36%) |
Feb 28, 2020 | 20.96 | 21.41 | 20.68 | 21.41 | 11,167,237 | -0.03(-0.15%) |
Feb 27, 2020 | 21.55 | 21.87 | 21.18 | 21.44 | 9,695,342 | -0.62(-2.81%) |
Feb 26, 2020 | 22.62 | 22.80 | 22.04 | 22.06 | 4,736,892 | -0.53(-2.34%) |
Feb 25, 2020 | 22.83 | 22.88 | 22.41 | 22.58 | 6,328,559 | -0.20(-0.89%) |
Feb 24, 2020 | 22.89 | 22.95 | 22.71 | 22.79 | 5,025,059 | -0.78(-3.32%) |
Feb 21, 2020 | 23.53 | 23.65 | 23.31 | 23.57 | 2,773,854 | -0.05(-0.23%) |
Feb 20, 2020 | 23.65 | 23.92 | 23.53 | 23.62 | 3,610,317 | -0.02(-0.07%) |
Feb 19, 2020 | 23.39 | 23.69 | 23.34 | 23.64 | 4,947,829 | +0.37(+1.60%) |
Feb 18, 2020 | 23.01 | 23.37 | 22.96 | 23.27 | 11,001,460 | +0.17(+0.74%) |
Feb 14, 2020 | 23.00 | 23.10 | 22.90 | 23.10 | 3,292,961 | +0.21(+0.91%) |
Feb 13, 2020 | 22.77 | 22.90 | 22.74 | 22.89 | 3,050,610 | -0.03(-0.14%) |
Feb 12, 2020 | 23.10 | 23.17 | 22.71 | 22.92 | 3,636,142 | +0.11(+0.48%) |
Feb 11, 2020 | 23.00 | 23.01 | 22.77 | 22.81 | 3,320,341 | +0.05(+0.20%) |
Feb 10, 2020 | 22.43 | 22.78 | 22.25 | 22.76 | 6,225,946 | +0.19(+0.86%) |
Feb 07, 2020 | 22.82 | 22.88 | 22.44 | 22.57 | 9,442,684 | -0.46(-1.99%) |
Feb 06, 2020 | 23.68 | 23.71 | 22.82 | 23.03 | 6,982,349 | -0.85(-3.54%) |
Feb 05, 2020 | 23.69 | 23.96 | 23.56 | 23.87 | 5,444,396 | +0.58(+2.50%) |
Feb 04, 2020 | 23.78 | 23.84 | 23.27 | 23.29 | 4,429,955 | -0.06(-0.27%) |
Feb 03, 2020 | 23.66 | 23.80 | 23.26 | 23.35 | 5,938,625 | -0.37(-1.57%) |
Jan 31, 2020 | 24.20 | 24.26 | 23.57 | 23.72 | 5,917,505 | -0.76(-3.10%) |
Jan 30, 2020 | 24.20 | 24.50 | 24.04 | 24.48 | 4,934,391 | +0.11(+0.45%) |
Jan 29, 2020 | 24.67 | 24.77 | 24.38 | 24.38 | 3,619,449 | -0.11(-0.44%) |
Jan 28, 2020 | 24.45 | 24.66 | 24.33 | 24.48 | 3,933,223 | +0.09(+0.38%) |
Jan 27, 2020 | 24.55 | 24.62 | 24.35 | 24.39 | 4,186,703 | -0.69(-2.75%) |
Jan 24, 2020 | 25.30 | 25.36 | 24.81 | 25.08 | 3,922,954 | -0.31(-1.22%) |
Jan 23, 2020 | 25.42 | 25.45 | 25.00 | 25.39 | 4,191,110 | -0.28(-1.09%) |
Jan 22, 2020 | 25.83 | 25.83 | 25.55 | 25.67 | 3,782,851 | -0.19(-0.75%) |
Jan 21, 2020 | 25.94 | 25.98 | 25.79 | 25.86 | 3,889,005 | -0.20(-0.77%) |
Jan 17, 2020 | 26.35 | 26.42 | 25.90 | 26.07 | 3,627,040 | -0.29(-1.12%) |
Jan 16, 2020 | 26.68 | 26.80 | 26.30 | 26.36 | 6,048,355 | -0.23(-0.88%) |
Jan 15, 2020 | 26.69 | 26.80 | 26.31 | 26.59 | 5,480,263 | -0.15(-0.55%) |
Jan 14, 2020 | 26.31 | 26.76 | 26.22 | 26.74 | 5,095,926 | +0.36(+1.35%) |
Jan 13, 2020 | 26.54 | 26.55 | 26.19 | 26.38 | 2,939,785 | -0.20(-0.76%) |
Jan 10, 2020 | 26.45 | 26.76 | 26.24 | 26.59 | 5,782,635 | +0.17(+0.65%) |
Jan 09, 2020 | 26.25 | 26.42 | 25.80 | 26.42 | 5,262,594 | +0.12(+0.44%) |
Jan 08, 2020 | 26.38 | 26.55 | 26.07 | 26.30 | 5,870,826 | -0.15(-0.56%) |
Jan 07, 2020 | 26.06 | 26.45 | 26.00 | 26.45 | 7,766,343 | +0.15(+0.56%) |
Jan 06, 2020 | 25.54 | 26.31 | 25.54 | 26.30 | 5,501,622 | +0.85(+3.32%) |
Jan 03, 2020 | 25.66 | 26.03 | 25.39 | 25.45 | 5,751,303 | +0.03(+0.12%) |