Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.848 | 4.014 | 3.590 | 3.748 | 14,487,956 | +0.22(+6.24%) |
Mar 30, 2020 | 3.279 | 3.599 | 2.939 | 3.528 | 14,613,959 | -0.06(-1.80%) |
Mar 27, 2020 | 4.114 | 4.167 | 3.590 | 3.592 | 9,593,511 | -0.96(-21.08%) |
Mar 26, 2020 | 4.452 | 5.394 | 4.210 | 4.552 | 9,823,283 | +0.11(+2.48%) |
Mar 25, 2020 | 4.377 | 5.172 | 3.611 | 4.442 | 13,128,456 | +0.16(+3.69%) |
Mar 24, 2020 | 3.738 | 4.298 | 3.384 | 4.284 | 13,740,861 | +1.05(+32.59%) |
Mar 23, 2020 | 4.160 | 4.160 | 3.169 | 3.231 | 4,713,067 | -0.87(-21.16%) |
Mar 20, 2020 | 4.308 | 4.643 | 3.744 | 4.098 | 4,781,389 | +0.08(+1.93%) |
Mar 19, 2020 | 4.116 | 4.308 | 3.542 | 4.021 | 5,844,186 | +0.29(+7.69%) |
Mar 18, 2020 | 4.116 | 4.595 | 3.063 | 3.734 | 8,224,748 | -1.34(-26.42%) |
Mar 17, 2020 | 6.157 | 6.157 | 4.480 | 5.074 | 5,248,321 | -0.77(-13.11%) |
Mar 16, 2020 | 5.272 | 8.329 | 4.930 | 5.840 | 5,893,946 | -1.57(-21.19%) |
Mar 13, 2020 | 6.811 | 8.137 | 4.959 | 7.410 | 5,889,281 | +2.24(+43.33%) |
Mar 12, 2020 | 5.197 | 6.564 | 4.834 | 5.169 | 5,343,838 | -1.72(-25.00%) |
Mar 11, 2020 | 8.041 | 9.094 | 6.223 | 6.893 | 5,513,753 | -2.68(-28.00%) |
Mar 10, 2020 | 11.30 | 11.97 | 6.893 | 9.573 | 9,419,885 | +0.48(+5.26%) |
Mar 09, 2020 | 14.55 | 22.21 | 8.999 | 9.094 | 10,794,563 | -39.35(-81.23%) |
Mar 06, 2020 | 59.35 | 61.56 | 45.62 | 48.44 | 2,302,327 | -19.91(-29.13%) |
Mar 05, 2020 | 71.32 | 74.19 | 65.58 | 68.35 | 1,047,228 | -9.19(-11.85%) |
Mar 04, 2020 | 82.52 | 83.38 | 72.47 | 77.54 | 879,002 | +0.48(+0.62%) |
Mar 03, 2020 | 86.54 | 90.18 | 73.14 | 77.06 | 1,294,104 | -8.62(-10.06%) |
Mar 02, 2020 | 92.86 | 92.96 | 76.59 | 85.68 | 986,361 | -0.29(-0.33%) |
Feb 28, 2020 | 68.06 | 86.25 | 65.96 | 85.97 | 1,408,086 | +8.33(+10.73%) |
Feb 27, 2020 | 82.52 | 92.00 | 69.98 | 77.64 | 1,631,886 | -19.05(-19.70%) |
Feb 26, 2020 | 114.50 | 116.03 | 95.35 | 96.69 | 750,693 | -16.56(-14.62%) |
Feb 25, 2020 | 136.61 | 137.85 | 107.22 | 113.25 | 1,173,201 | -21.35(-15.86%) |
Feb 24, 2020 | 143.79 | 143.98 | 132.78 | 134.60 | 688,812 | -30.54(-18.49%) |
Feb 21, 2020 | 170.50 | 170.88 | 159.97 | 165.14 | 381,703 | -11.10(-6.30%) |
Feb 20, 2020 | 177.49 | 184.47 | 175.28 | 176.24 | 342,778 | +1.44(+0.82%) |
Feb 19, 2020 | 167.05 | 177.49 | 164.37 | 174.81 | 427,212 | +13.78(+8.56%) |
Feb 18, 2020 | 159.87 | 163.89 | 155.09 | 161.02 | 415,830 | -4.40(-2.66%) |
Feb 14, 2020 | 174.71 | 175.76 | 161.98 | 165.42 | 471,068 | -5.07(-2.98%) |
Feb 13, 2020 | 171.74 | 179.97 | 168.10 | 170.50 | 308,902 | -2.68(-1.55%) |
Feb 12, 2020 | 178.83 | 185.43 | 166.67 | 173.18 | 839,180 | +6.13(+3.67%) |
Feb 11, 2020 | 174.90 | 175.95 | 166.28 | 167.05 | 408,869 | +2.97(+1.81%) |
Feb 10, 2020 | 172.32 | 173.85 | 162.84 | 164.08 | 503,028 | -14.07(-7.90%) |
Feb 07, 2020 | 181.70 | 181.99 | 174.13 | 178.16 | 395,272 | -9.96(-5.29%) |
Feb 06, 2020 | 200.08 | 200.75 | 186.01 | 188.11 | 309,536 | -11.87(-5.94%) |
Feb 05, 2020 | 181.31 | 203.14 | 181.22 | 199.98 | 648,953 | +28.24(+16.44%) |
Feb 04, 2020 | 179.50 | 183.71 | 170.21 | 171.74 | 487,574 | +2.58(+1.53%) |
Feb 03, 2020 | 178.44 | 182.94 | 167.82 | 169.16 | 325,735 | -9.67(-5.41%) |
Jan 31, 2020 | 185.72 | 185.72 | 172.59 | 178.83 | 484,438 | -13.69(-7.11%) |
Jan 30, 2020 | 181.12 | 192.71 | 178.44 | 192.52 | 381,770 | +1.63(+0.85%) |
Jan 29, 2020 | 209.27 | 212.91 | 190.60 | 190.89 | 265,203 | -12.64(-6.21%) |
Jan 28, 2020 | 199.89 | 208.12 | 194.62 | 203.53 | 262,298 | +8.52(+4.37%) |
Jan 27, 2020 | 201.04 | 205.15 | 192.90 | 195.00 | 260,107 | -23.55(-10.78%) |
Jan 24, 2020 | 227.46 | 228.41 | 207.26 | 218.56 | 284,535 | -13.59(-5.86%) |
Jan 23, 2020 | 231.19 | 238.37 | 220.56 | 232.15 | 160,211 | -11.01(-4.53%) |
Jan 22, 2020 | 257.13 | 257.61 | 241.24 | 243.16 | 151,037 | -17.52(-6.72%) |
Jan 21, 2020 | 281.16 | 281.64 | 259.72 | 260.68 | 158,807 | -29.20(-10.07%) |
Jan 17, 2020 | 309.69 | 310.93 | 288.34 | 289.88 | 167,604 | -15.99(-5.23%) |
Jan 16, 2020 | 315.91 | 325.30 | 304.62 | 305.86 | 138,254 | -4.12(-1.33%) |
Jan 15, 2020 | 313.81 | 314.10 | 302.03 | 309.98 | 125,976 | -10.24(-3.20%) |
Jan 14, 2020 | 313.81 | 326.25 | 303.85 | 320.22 | 121,269 | +9.57(+3.08%) |
Jan 13, 2020 | 321.66 | 321.66 | 302.42 | 310.65 | 136,691 | -13.59(-4.19%) |
Jan 10, 2020 | 329.51 | 332.19 | 321.08 | 324.24 | 102,871 | -10.44(-3.12%) |
Jan 09, 2020 | 336.69 | 337.74 | 308.93 | 334.68 | 162,233 | -4.40(-1.30%) |
Jan 08, 2020 | 379.48 | 381.97 | 330.94 | 339.08 | 205,183 | -44.04(-11.49%) |
Jan 07, 2020 | 368.85 | 383.40 | 361.10 | 383.12 | 129,963 | +11.78(+3.17%) |
Jan 06, 2020 | 375.08 | 377.18 | 359.28 | 371.34 | 171,121 | +9.09(+2.51%) |
Jan 03, 2020 | 379.00 | 382.16 | 351.91 | 362.25 | 187,305 | +16.37(+4.73%) |