Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.411 | 6.590 | 6.166 | 6.458 | 36,581,176 | +0.45(+7.54%) |
Mar 30, 2020 | 5.940 | 6.289 | 5.685 | 6.006 | 29,774,612 | -0.02(-0.31%) |
Mar 27, 2020 | 6.194 | 6.421 | 5.827 | 6.025 | 35,466,932 | -0.62(-9.36%) |
Mar 26, 2020 | 6.487 | 7.326 | 6.364 | 6.647 | 34,875,112 | +0.26(+4.14%) |
Mar 25, 2020 | 7.090 | 7.090 | 5.695 | 6.383 | 54,480,848 | +0.13(+2.11%) |
Mar 24, 2020 | 5.581 | 6.553 | 5.478 | 6.251 | 51,327,628 | +1.31(+26.53%) |
Mar 23, 2020 | 4.903 | 5.072 | 4.620 | 4.940 | 28,853,468 | +0.18(+3.76%) |
Mar 20, 2020 | 4.837 | 5.053 | 4.299 | 4.761 | 52,148,812 | +0.24(+5.21%) |
Mar 19, 2020 | 4.507 | 5.035 | 4.243 | 4.526 | 42,230,552 | +0.18(+4.12%) |
Mar 18, 2020 | 5.270 | 5.553 | 4.007 | 4.346 | 47,802,668 | -1.44(-24.92%) |
Mar 17, 2020 | 5.779 | 6.034 | 5.261 | 5.789 | 38,405,116 | +0.19(+3.37%) |
Mar 16, 2020 | 5.619 | 6.439 | 5.468 | 5.600 | 40,259,588 | -1.14(-16.92%) |
Mar 13, 2020 | 6.901 | 6.930 | 5.959 | 6.741 | 46,569,768 | +0.69(+11.37%) |
Mar 12, 2020 | 6.741 | 6.967 | 6.053 | 6.053 | 40,951,380 | -1.33(-18.01%) |
Mar 11, 2020 | 7.599 | 7.854 | 7.326 | 7.382 | 38,072,724 | -0.78(-9.58%) |
Mar 10, 2020 | 8.947 | 9.023 | 7.241 | 8.165 | 66,608,752 | +0.48(+6.26%) |
Mar 09, 2020 | 9.183 | 9.183 | 7.448 | 7.684 | 79,181,648 | -4.64(-37.64%) |
Mar 06, 2020 | 13.44 | 13.65 | 12.02 | 12.32 | 31,822,840 | -1.57(-11.33%) |
Mar 05, 2020 | 14.14 | 14.18 | 13.59 | 13.90 | 30,430,216 | -0.61(-4.22%) |
Mar 04, 2020 | 15.26 | 15.26 | 14.26 | 14.51 | 32,015,450 | -0.53(-3.51%) |
Mar 03, 2020 | 15.78 | 16.10 | 14.81 | 15.04 | 27,608,532 | -1.03(-6.40%) |
Mar 02, 2020 | 16.09 | 16.11 | 15.27 | 16.07 | 22,003,190 | +0.24(+1.53%) |
Feb 28, 2020 | 15.64 | 16.00 | 15.21 | 15.82 | 29,257,582 | -0.40(-2.47%) |
Feb 27, 2020 | 16.50 | 17.19 | 16.11 | 16.22 | 21,511,464 | -0.94(-5.49%) |
Feb 26, 2020 | 17.94 | 17.98 | 17.10 | 17.17 | 17,303,450 | -0.57(-3.21%) |
Feb 25, 2020 | 18.61 | 18.67 | 17.49 | 17.74 | 13,975,180 | -0.77(-4.14%) |
Feb 24, 2020 | 18.89 | 18.92 | 18.42 | 18.50 | 13,439,464 | -1.33(-6.73%) |
Feb 21, 2020 | 20.19 | 20.21 | 19.49 | 19.83 | 12,466,797 | -0.64(-3.14%) |
Feb 20, 2020 | 21.01 | 21.07 | 20.47 | 20.48 | 7,719,821 | -0.31(-1.48%) |
Feb 19, 2020 | 20.54 | 20.85 | 20.47 | 20.79 | 7,540,840 | +0.39(+1.92%) |
Feb 18, 2020 | 20.36 | 20.51 | 19.96 | 20.39 | 9,111,265 | -0.24(-1.18%) |
Feb 14, 2020 | 20.75 | 20.85 | 20.38 | 20.64 | 9,020,233 | -0.07(-0.32%) |
Feb 13, 2020 | 20.66 | 20.90 | 20.43 | 20.70 | 10,796,107 | -0.15(-0.72%) |
Feb 12, 2020 | 20.78 | 21.05 | 20.43 | 20.85 | 10,603,294 | +0.58(+2.85%) |
Feb 11, 2020 | 20.31 | 20.39 | 20.06 | 20.27 | 13,917,013 | +0.31(+1.54%) |
Feb 10, 2020 | 20.07 | 20.15 | 19.85 | 19.97 | 10,823,858 | -0.37(-1.83%) |
Feb 07, 2020 | 20.47 | 20.62 | 20.23 | 20.34 | 10,977,234 | -0.43(-2.07%) |
Feb 06, 2020 | 21.16 | 21.18 | 20.55 | 20.77 | 8,791,925 | -0.30(-1.42%) |
Feb 05, 2020 | 20.70 | 21.33 | 20.60 | 21.07 | 12,898,415 | +0.85(+4.20%) |
Feb 04, 2020 | 20.50 | 20.67 | 20.15 | 20.22 | 12,795,314 | +0.16(+0.79%) |
Feb 03, 2020 | 20.35 | 20.46 | 19.99 | 20.06 | 12,306,773 | -0.29(-1.42%) |
Jan 31, 2020 | 20.04 | 20.42 | 19.81 | 20.35 | 13,400,279 | -0.13(-0.64%) |
Jan 30, 2020 | 19.81 | 20.50 | 19.78 | 20.48 | 11,413,627 | +0.30(+1.48%) |
Jan 29, 2020 | 20.83 | 20.93 | 20.17 | 20.18 | 11,070,802 | -0.42(-2.04%) |
Jan 28, 2020 | 20.34 | 20.63 | 20.00 | 20.60 | 9,404,065 | +0.40(+1.99%) |
Jan 27, 2020 | 20.90 | 21.01 | 20.12 | 20.20 | 20,357,284 | -1.35(-6.28%) |
Jan 24, 2020 | 21.92 | 21.92 | 21.30 | 21.55 | 12,524,034 | -0.45(-2.04%) |
Jan 23, 2020 | 22.09 | 22.11 | 21.61 | 22.00 | 13,470,995 | -0.33(-1.46%) |
Jan 22, 2020 | 22.21 | 22.53 | 22.07 | 22.33 | 12,907,812 | +0.15(+0.67%) |
Jan 21, 2020 | 22.19 | 22.87 | 22.03 | 22.18 | 22,556,408 | -0.18(-0.79%) |
Jan 17, 2020 | 22.39 | 22.61 | 22.23 | 22.35 | 15,411,730 | +0.14(+0.63%) |
Jan 16, 2020 | 22.13 | 22.40 | 22.07 | 22.21 | 10,920,180 | +0.22(+1.02%) |
Jan 15, 2020 | 22.17 | 22.28 | 21.92 | 21.99 | 10,654,461 | -0.35(-1.55%) |
Jan 14, 2020 | 22.01 | 22.43 | 21.80 | 22.34 | 14,282,754 | +0.18(+0.80%) |
Jan 13, 2020 | 22.34 | 22.36 | 22.01 | 22.16 | 12,264,917 | -0.31(-1.37%) |
Jan 10, 2020 | 22.52 | 22.61 | 22.33 | 22.47 | 8,990,221 | -0.10(-0.46%) |
Jan 09, 2020 | 22.48 | 22.67 | 21.90 | 22.57 | 14,448,852 | +0.13(+0.58%) |
Jan 08, 2020 | 22.83 | 22.97 | 22.17 | 22.44 | 15,028,614 | -0.58(-2.51%) |
Jan 07, 2020 | 23.65 | 23.65 | 22.60 | 23.02 | 13,324,291 | -0.67(-2.84%) |
Jan 06, 2020 | 23.32 | 23.76 | 23.09 | 23.69 | 15,459,026 | +0.59(+2.54%) |
Jan 03, 2020 | 23.59 | 23.74 | 22.93 | 23.10 | 12,394,768 | +0.07(+0.32%) |