Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.80 | 20.60 | 18.40 | 19.60 | 769,982 | +0.44(+2.31%) |
Mar 30, 2020 | 22.60 | 23.60 | 18.20 | 19.16 | 1,815,997 | -6.44(-25.16%) |
Mar 27, 2020 | 19.60 | 28.40 | 18.43 | 25.60 | 6,287,385 | +5.20(+25.49%) |
Mar 26, 2020 | 17.60 | 21.40 | 16.40 | 20.40 | 2,083,539 | +2.60(+14.61%) |
Mar 25, 2020 | 18.20 | 19.00 | 14.80 | 17.80 | 1,817,935 | +2.00(+12.66%) |
Mar 24, 2020 | 12.80 | 16.20 | 12.80 | 15.80 | 1,477,469 | +3.40(+27.42%) |
Mar 23, 2020 | 11.60 | 12.80 | 11.40 | 12.40 | 696,186 | +1.34(+12.08%) |
Mar 20, 2020 | 12.40 | 12.90 | 10.65 | 11.06 | 936,135 | -0.14(-1.21%) |
Mar 19, 2020 | 10.20 | 13.00 | 9.600 | 11.20 | 945,382 | +1.40(+14.29%) |
Mar 18, 2020 | 12.60 | 12.80 | 9.600 | 9.800 | 918,165 | -3.20(-24.62%) |
Mar 17, 2020 | 14.60 | 14.60 | 12.80 | 13.00 | 722,637 | -0.60(-4.41%) |
Mar 16, 2020 | 15.80 | 15.80 | 13.60 | 13.60 | 553,087 | -3.00(-18.07%) |
Mar 13, 2020 | 16.00 | 16.80 | 15.20 | 16.60 | 676,515 | +1.80(+12.16%) |
Mar 12, 2020 | 15.00 | 17.00 | 13.40 | 14.80 | 590,294 | -2.40(-13.95%) |
Mar 11, 2020 | 19.20 | 20.00 | 16.20 | 17.20 | 567,289 | -2.39(-12.21%) |
Mar 10, 2020 | 20.60 | 20.80 | 19.15 | 19.59 | 655,996 | -0.01(-0.04%) |
Mar 09, 2020 | 19.80 | 20.80 | 19.40 | 19.60 | 567,080 | -2.40(-10.91%) |
Mar 06, 2020 | 22.40 | 23.00 | 21.60 | 22.00 | 406,075 | -1.00(-4.35%) |
Mar 05, 2020 | 24.40 | 24.60 | 22.20 | 23.00 | 707,423 | -1.80(-7.26%) |
Mar 04, 2020 | 24.60 | 25.20 | 23.80 | 24.80 | 452,507 | +0.80(+3.33%) |
Mar 03, 2020 | 26.00 | 27.00 | 23.40 | 24.00 | 803,016 | -2.00(-7.69%) |
Mar 02, 2020 | 27.60 | 28.00 | 25.20 | 26.00 | 772,555 | -0.80(-2.99%) |
Feb 28, 2020 | 25.60 | 27.30 | 25.40 | 26.80 | 737,615 | +0.40(+1.52%) |
Feb 27, 2020 | 26.60 | 29.20 | 25.40 | 26.40 | 1,070,397 | -1.60(-5.71%) |
Feb 26, 2020 | 30.00 | 30.20 | 27.40 | 28.00 | 929,149 | -1.80(-6.04%) |
Feb 25, 2020 | 31.60 | 31.80 | 28.60 | 29.80 | 1,074,832 | -1.40(-4.49%) |
Feb 24, 2020 | 30.80 | 31.80 | 29.60 | 31.20 | 860,541 | -1.80(-5.45%) |
Feb 21, 2020 | 34.60 | 34.60 | 31.40 | 33.00 | 1,447,380 | -1.00(-2.94%) |
Feb 20, 2020 | 34.40 | 35.80 | 34.00 | 34.00 | 2,013,525 | +0.00(+0.00%) |
Feb 19, 2020 | 38.60 | 40.40 | 34.00 | 34.00 | 7,746,160 | -27.00(-44.26%) |
Feb 18, 2020 | 57.00 | 61.80 | 56.60 | 61.00 | 714,395 | +4.40(+7.77%) |
Feb 14, 2020 | 59.20 | 59.60 | 56.40 | 56.60 | 336,545 | -2.60(-4.39%) |
Feb 13, 2020 | 58.40 | 59.60 | 58.20 | 59.20 | 211,266 | +0.20(+0.34%) |
Feb 12, 2020 | 58.20 | 60.00 | 58.00 | 59.00 | 218,810 | +1.20(+2.08%) |
Feb 11, 2020 | 58.40 | 59.60 | 57.20 | 57.80 | 290,920 | -0.60(-1.03%) |
Feb 10, 2020 | 60.40 | 60.40 | 57.60 | 58.40 | 489,428 | -2.60(-4.26%) |
Feb 07, 2020 | 62.20 | 62.20 | 60.00 | 61.00 | 292,935 | -1.60(-2.56%) |
Feb 06, 2020 | 62.00 | 63.20 | 61.00 | 62.60 | 187,051 | +0.80(+1.29%) |
Feb 05, 2020 | 60.80 | 62.00 | 60.00 | 61.80 | 270,183 | +1.20(+1.98%) |
Feb 04, 2020 | 58.60 | 60.80 | 57.80 | 60.60 | 241,024 | +2.60(+4.48%) |
Feb 03, 2020 | 58.20 | 58.40 | 57.00 | 58.00 | 216,464 | +0.40(+0.69%) |
Jan 31, 2020 | 58.80 | 59.60 | 57.00 | 57.60 | 341,840 | -1.60(-2.70%) |
Jan 30, 2020 | 57.00 | 59.20 | 56.20 | 59.20 | 195,097 | +1.60(+2.78%) |
Jan 29, 2020 | 59.00 | 59.20 | 57.20 | 57.60 | 188,390 | -1.40(-2.37%) |
Jan 28, 2020 | 58.40 | 59.20 | 57.60 | 59.00 | 245,245 | +0.80(+1.37%) |
Jan 27, 2020 | 58.00 | 59.00 | 57.20 | 58.20 | 294,098 | -1.20(-2.02%) |
Jan 24, 2020 | 61.20 | 61.20 | 58.30 | 59.40 | 302,240 | -1.00(-1.66%) |
Jan 23, 2020 | 60.20 | 61.80 | 58.80 | 60.40 | 377,754 | -0.20(-0.33%) |
Jan 22, 2020 | 62.40 | 63.20 | 59.60 | 60.60 | 659,541 | -2.20(-3.50%) |
Jan 21, 2020 | 59.20 | 63.00 | 57.00 | 62.80 | 797,366 | +2.60(+4.32%) |
Jan 17, 2020 | 58.00 | 60.20 | 56.60 | 60.20 | 736,840 | +4.20(+7.50%) |
Jan 16, 2020 | 54.40 | 56.20 | 54.40 | 56.00 | 367,718 | +1.60(+2.94%) |
Jan 15, 2020 | 53.20 | 54.40 | 52.80 | 54.40 | 335,154 | +1.20(+2.26%) |
Jan 14, 2020 | 52.20 | 54.00 | 51.60 | 53.20 | 494,021 | +0.40(+0.76%) |
Jan 13, 2020 | 50.00 | 52.80 | 49.00 | 52.80 | 329,550 | +2.80(+5.60%) |
Jan 10, 2020 | 49.80 | 50.20 | 48.20 | 50.00 | 371,430 | -0.20(-0.40%) |
Jan 09, 2020 | 48.20 | 50.40 | 48.00 | 50.20 | 428,286 | +2.00(+4.15%) |
Jan 08, 2020 | 47.00 | 48.80 | 47.00 | 48.20 | 338,654 | +1.20(+2.55%) |
Jan 07, 2020 | 46.60 | 47.60 | 45.80 | 47.00 | 556,196 | +0.80(+1.73%) |
Jan 06, 2020 | 46.00 | 46.80 | 45.40 | 46.20 | 334,760 | +0.40(+0.87%) |
Jan 03, 2020 | 47.40 | 47.60 | 45.80 | 45.80 | 292,645 | -1.60(-3.38%) |