Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.19 | 12.88 | 11.06 | 12.65 | 31,703,132 | +1.91(+17.74%) |
Mar 30, 2020 | 9.248 | 10.92 | 9.064 | 10.75 | 32,936,138 | +1.35(+14.41%) |
Mar 27, 2020 | 9.817 | 9.849 | 9.276 | 9.392 | 23,834,622 | -0.84(-8.22%) |
Mar 26, 2020 | 10.93 | 11.32 | 10.10 | 10.23 | 20,064,950 | -0.54(-4.98%) |
Mar 25, 2020 | 10.02 | 11.11 | 9.488 | 10.77 | 13,454,603 | +1.17(+12.18%) |
Mar 24, 2020 | 9.208 | 9.648 | 8.768 | 9.600 | 29,487,480 | +1.10(+13.01%) |
Mar 23, 2020 | 8.816 | 9.144 | 8.167 | 8.495 | 18,873,466 | -0.38(-4.33%) |
Mar 20, 2020 | 9.208 | 9.536 | 8.680 | 8.880 | 20,712,216 | +0.30(+3.55%) |
Mar 19, 2020 | 8.495 | 8.936 | 8.263 | 8.575 | 15,824,971 | +0.21(+2.49%) |
Mar 18, 2020 | 9.136 | 9.728 | 7.687 | 8.367 | 16,029,416 | -1.71(-17.00%) |
Mar 17, 2020 | 10.90 | 10.92 | 9.288 | 10.08 | 17,405,374 | -0.75(-6.95%) |
Mar 16, 2020 | 11.52 | 11.78 | 10.57 | 10.83 | 10,112,920 | -2.17(-16.69%) |
Mar 13, 2020 | 13.25 | 13.25 | 11.80 | 13.00 | 12,563,686 | +1.13(+9.51%) |
Mar 12, 2020 | 14.04 | 14.08 | 11.76 | 11.87 | 13,480,991 | -3.24(-21.45%) |
Mar 11, 2020 | 15.67 | 15.88 | 14.43 | 15.12 | 11,350,580 | -1.06(-6.58%) |
Mar 10, 2020 | 17.20 | 17.24 | 15.35 | 16.18 | 13,018,253 | -0.01(-0.05%) |
Mar 09, 2020 | 15.35 | 17.82 | 14.48 | 16.19 | 18,174,096 | -3.86(-19.25%) |
Mar 06, 2020 | 20.29 | 20.59 | 19.64 | 20.05 | 9,357,478 | -0.74(-3.58%) |
Mar 05, 2020 | 21.03 | 21.23 | 20.59 | 20.79 | 4,801,896 | -0.59(-2.77%) |
Mar 04, 2020 | 21.45 | 21.55 | 21.09 | 21.39 | 5,284,093 | +0.27(+1.29%) |
Mar 03, 2020 | 22.10 | 22.10 | 21.08 | 21.11 | 5,963,495 | -0.69(-3.18%) |
Mar 02, 2020 | 21.92 | 21.94 | 21.22 | 21.81 | 8,863,339 | +0.08(+0.36%) |
Feb 28, 2020 | 21.28 | 21.73 | 21.00 | 21.73 | 11,001,388 | -0.03(-0.14%) |
Feb 27, 2020 | 21.88 | 22.20 | 21.50 | 21.76 | 9,551,352 | -0.63(-2.81%) |
Feb 26, 2020 | 22.96 | 23.15 | 22.37 | 22.39 | 4,666,542 | -0.54(-2.34%) |
Feb 25, 2020 | 23.18 | 23.22 | 22.74 | 22.92 | 6,234,571 | -0.20(-0.89%) |
Feb 24, 2020 | 23.24 | 23.29 | 23.05 | 23.13 | 4,950,430 | -0.80(-3.32%) |
Feb 21, 2020 | 23.89 | 24.01 | 23.66 | 23.92 | 2,732,659 | -0.06(-0.23%) |
Feb 20, 2020 | 24.00 | 24.28 | 23.89 | 23.98 | 3,556,699 | -0.02(-0.07%) |
Feb 19, 2020 | 23.74 | 24.05 | 23.69 | 24.00 | 4,874,347 | +0.38(+1.60%) |
Feb 18, 2020 | 23.36 | 23.72 | 23.31 | 23.62 | 10,838,072 | +0.17(+0.74%) |
Feb 14, 2020 | 23.34 | 23.45 | 23.25 | 23.44 | 3,244,056 | +0.21(+0.92%) |
Feb 13, 2020 | 23.11 | 23.25 | 23.08 | 23.23 | 3,005,305 | -0.03(-0.14%) |
Feb 12, 2020 | 23.45 | 23.52 | 23.05 | 23.26 | 3,582,140 | +0.11(+0.48%) |
Feb 11, 2020 | 23.34 | 23.36 | 23.11 | 23.15 | 3,271,029 | +0.05(+0.20%) |
Feb 10, 2020 | 22.77 | 23.13 | 22.59 | 23.11 | 6,133,482 | +0.20(+0.86%) |
Feb 07, 2020 | 23.16 | 23.22 | 22.78 | 22.91 | 9,302,447 | -0.46(-1.99%) |
Feb 06, 2020 | 24.03 | 24.07 | 23.17 | 23.37 | 6,878,651 | -0.86(-3.54%) |
Feb 05, 2020 | 24.04 | 24.33 | 23.92 | 24.23 | 5,363,539 | +0.59(+2.50%) |
Feb 04, 2020 | 24.14 | 24.20 | 23.62 | 23.64 | 4,364,164 | -0.06(-0.27%) |
Feb 03, 2020 | 24.02 | 24.16 | 23.61 | 23.70 | 5,850,428 | -0.38(-1.57%) |
Jan 31, 2020 | 24.56 | 24.63 | 23.92 | 24.08 | 5,829,621 | -0.77(-3.10%) |
Jan 30, 2020 | 24.56 | 24.87 | 24.40 | 24.85 | 4,861,108 | +0.11(+0.45%) |
Jan 29, 2020 | 25.04 | 25.14 | 24.74 | 24.74 | 3,565,695 | -0.11(-0.44%) |
Jan 28, 2020 | 24.82 | 25.03 | 24.70 | 24.85 | 3,874,809 | +0.09(+0.38%) |
Jan 27, 2020 | 24.92 | 25.00 | 24.72 | 24.76 | 4,124,525 | -0.70(-2.75%) |
Jan 24, 2020 | 25.68 | 25.74 | 25.18 | 25.46 | 3,864,693 | -0.31(-1.22%) |
Jan 23, 2020 | 25.81 | 25.84 | 25.38 | 25.77 | 4,128,866 | -0.28(-1.09%) |
Jan 22, 2020 | 26.22 | 26.22 | 25.94 | 26.06 | 3,726,670 | -0.20(-0.75%) |
Jan 21, 2020 | 26.33 | 26.37 | 26.18 | 26.25 | 3,831,248 | -0.20(-0.77%) |
Jan 17, 2020 | 26.74 | 26.81 | 26.29 | 26.46 | 3,573,174 | -0.30(-1.12%) |
Jan 16, 2020 | 27.08 | 27.20 | 26.70 | 26.76 | 5,958,529 | -0.24(-0.87%) |
Jan 15, 2020 | 27.09 | 27.21 | 26.71 | 27.00 | 5,398,873 | -0.15(-0.55%) |
Jan 14, 2020 | 26.70 | 27.17 | 26.62 | 27.14 | 5,020,245 | +0.36(+1.35%) |
Jan 13, 2020 | 26.94 | 26.95 | 26.59 | 26.78 | 2,896,125 | -0.20(-0.76%) |
Jan 10, 2020 | 26.85 | 27.16 | 26.63 | 26.99 | 5,696,755 | +0.17(+0.65%) |
Jan 09, 2020 | 26.65 | 26.82 | 26.18 | 26.81 | 5,184,437 | +0.12(+0.44%) |
Jan 08, 2020 | 26.77 | 26.95 | 26.47 | 26.70 | 5,783,636 | -0.15(-0.56%) |
Jan 07, 2020 | 26.45 | 26.85 | 26.39 | 26.85 | 7,651,001 | +0.15(+0.56%) |
Jan 06, 2020 | 25.92 | 26.70 | 25.92 | 26.70 | 5,419,915 | +0.86(+3.32%) |
Jan 03, 2020 | 26.05 | 26.42 | 25.77 | 25.84 | 5,665,888 | +0.03(+0.12%) |