Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.12 | 12.86 | 10.05 | 11.93 | 3,074,150 | +0.63(+5.58%) |
Mar 30, 2020 | 11.54 | 11.66 | 10.17 | 11.30 | 2,031,934 | -1.00(-8.13%) |
Mar 27, 2020 | 13.20 | 13.42 | 11.96 | 12.30 | 2,054,900 | -2.58(-17.34%) |
Mar 26, 2020 | 13.06 | 16.08 | 12.99 | 14.88 | 4,063,811 | +1.29(+9.49%) |
Mar 25, 2020 | 12.87 | 14.63 | 11.38 | 13.59 | 3,756,145 | +1.57(+13.06%) |
Mar 24, 2020 | 11.86 | 14.09 | 11.45 | 12.02 | 3,335,094 | +1.68(+16.25%) |
Mar 23, 2020 | 9.500 | 10.63 | 9.200 | 10.34 | 2,595,504 | +0.00(+0.00%) |
Mar 20, 2020 | 9.600 | 11.90 | 9.220 | 10.34 | 2,882,700 | +1.58(+18.04%) |
Mar 19, 2020 | 7.920 | 9.080 | 7.520 | 8.760 | 2,341,035 | +0.85(+10.75%) |
Mar 18, 2020 | 9.680 | 9.850 | 7.080 | 7.910 | 3,317,904 | -3.42(-30.19%) |
Mar 17, 2020 | 12.47 | 12.61 | 10.80 | 11.33 | 2,687,210 | -1.58(-12.24%) |
Mar 16, 2020 | 13.38 | 15.44 | 12.90 | 12.91 | 3,581,051 | -3.55(-21.57%) |
Mar 13, 2020 | 17.01 | 17.08 | 14.14 | 16.46 | 3,061,100 | +2.33(+16.49%) |
Mar 12, 2020 | 15.53 | 18.71 | 13.82 | 14.13 | 3,094,729 | -6.19(-30.46%) |
Mar 11, 2020 | 21.65 | 22.25 | 19.53 | 20.32 | 2,605,890 | -2.55(-11.15%) |
Mar 10, 2020 | 22.50 | 22.98 | 19.57 | 22.87 | 2,697,707 | +2.00(+9.58%) |
Mar 09, 2020 | 23.26 | 23.88 | 20.74 | 20.87 | 2,612,367 | -4.84(-18.83%) |
Mar 06, 2020 | 25.83 | 27.92 | 25.09 | 25.71 | 3,038,500 | -0.91(-3.42%) |
Mar 05, 2020 | 28.99 | 29.04 | 26.42 | 26.62 | 1,885,413 | -3.96(-12.95%) |
Mar 04, 2020 | 30.50 | 30.58 | 29.28 | 30.58 | 851,684 | +0.55(+1.83%) |
Mar 03, 2020 | 31.01 | 31.32 | 29.62 | 30.03 | 1,295,664 | -0.85(-2.75%) |
Mar 02, 2020 | 30.85 | 31.00 | 29.58 | 30.88 | 1,739,841 | -0.95(-2.98%) |
Feb 28, 2020 | 30.27 | 31.86 | 30.22 | 31.83 | 1,524,900 | +0.88(+2.84%) |
Feb 27, 2020 | 31.36 | 32.38 | 29.10 | 30.95 | 3,258,763 | -0.54(-1.71%) |
Feb 26, 2020 | 34.21 | 34.21 | 30.98 | 31.49 | 1,646,388 | -2.27(-6.72%) |
Feb 25, 2020 | 35.75 | 35.87 | 33.71 | 33.76 | 848,010 | -1.88(-5.27%) |
Feb 24, 2020 | 36.80 | 37.30 | 35.64 | 35.64 | 713,674 | -3.60(-9.17%) |
Feb 21, 2020 | 39.48 | 39.63 | 39.16 | 39.24 | 297,200 | -0.69(-1.73%) |
Feb 20, 2020 | 40.00 | 40.23 | 39.71 | 39.93 | 527,774 | -0.38(-0.94%) |
Feb 19, 2020 | 39.63 | 40.37 | 39.63 | 40.31 | 518,247 | +0.30(+0.74%) |
Feb 18, 2020 | 39.81 | 40.10 | 39.81 | 40.01 | 346,992 | +0.10(+0.25%) |
Feb 14, 2020 | 40.30 | 40.30 | 39.77 | 39.91 | 310,808 | -0.50(-1.25%) |
Feb 13, 2020 | 40.57 | 40.82 | 40.16 | 40.42 | 506,712 | -0.95(-2.29%) |
Feb 12, 2020 | 40.58 | 41.66 | 40.40 | 41.37 | 642,831 | +1.16(+2.87%) |
Feb 11, 2020 | 39.60 | 40.49 | 39.51 | 40.21 | 482,699 | +1.03(+2.62%) |
Feb 10, 2020 | 39.56 | 39.73 | 39.06 | 39.18 | 488,172 | -0.46(-1.17%) |
Feb 07, 2020 | 40.31 | 40.36 | 39.51 | 39.65 | 611,795 | -1.46(-3.56%) |
Feb 06, 2020 | 41.98 | 42.07 | 41.06 | 41.11 | 322,236 | -0.42(-1.02%) |
Feb 05, 2020 | 41.73 | 42.15 | 41.27 | 41.53 | 489,726 | +0.50(+1.23%) |
Feb 04, 2020 | 41.51 | 41.62 | 40.82 | 41.03 | 616,762 | +0.88(+2.19%) |
Feb 03, 2020 | 40.83 | 41.13 | 39.53 | 40.15 | 778,863 | -0.44(-1.09%) |
Jan 31, 2020 | 41.93 | 41.98 | 40.39 | 40.60 | 503,772 | -1.09(-2.61%) |
Jan 30, 2020 | 40.76 | 42.61 | 40.76 | 41.68 | 1,187,346 | -1.47(-3.41%) |
Jan 29, 2020 | 43.04 | 43.60 | 43.00 | 43.15 | 204,493 | -0.03(-0.07%) |
Jan 28, 2020 | 42.66 | 43.58 | 42.34 | 43.18 | 391,140 | +1.00(+2.36%) |
Jan 27, 2020 | 42.31 | 42.86 | 41.73 | 42.19 | 513,744 | -2.07(-4.69%) |
Jan 24, 2020 | 45.64 | 45.75 | 43.93 | 44.26 | 642,066 | -1.63(-3.55%) |
Jan 23, 2020 | 45.74 | 46.08 | 44.81 | 45.89 | 592,854 | -0.60(-1.30%) |
Jan 22, 2020 | 47.16 | 47.46 | 46.35 | 46.49 | 467,471 | -0.65(-1.38%) |
Jan 21, 2020 | 47.71 | 47.74 | 46.88 | 47.15 | 443,168 | -1.18(-2.43%) |
Jan 17, 2020 | 48.04 | 48.43 | 47.96 | 48.32 | 236,497 | +0.41(+0.87%) |
Jan 16, 2020 | 47.31 | 47.94 | 47.11 | 47.91 | 427,368 | +0.70(+1.49%) |
Jan 15, 2020 | 47.42 | 47.61 | 46.97 | 47.20 | 357,170 | +0.24(+0.50%) |
Jan 14, 2020 | 46.34 | 47.07 | 46.27 | 46.97 | 253,961 | +0.79(+1.71%) |
Jan 13, 2020 | 46.05 | 46.35 | 45.70 | 46.18 | 233,253 | +0.40(+0.86%) |
Jan 10, 2020 | 46.26 | 46.32 | 45.71 | 45.78 | 192,053 | -0.29(-0.62%) |
Jan 09, 2020 | 46.09 | 46.13 | 45.81 | 46.07 | 212,648 | +0.39(+0.84%) |
Jan 08, 2020 | 45.51 | 45.92 | 45.37 | 45.68 | 176,993 | +0.26(+0.57%) |
Jan 07, 2020 | 45.26 | 45.50 | 45.07 | 45.43 | 310,969 | +0.05(+0.11%) |
Jan 06, 2020 | 46.24 | 46.24 | 45.31 | 45.38 | 395,537 | -1.32(-2.83%) |
Jan 03, 2020 | 46.97 | 47.10 | 46.37 | 46.70 | 255,530 | -1.25(-2.62%) |