Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.09 | 10.34 | 9.723 | 10.13 | 8,383,139 | +0.77(+8.20%) |
Mar 30, 2020 | 9.180 | 9.545 | 8.750 | 9.358 | 4,814,731 | +0.09(+1.01%) |
Mar 27, 2020 | 9.461 | 9.723 | 8.909 | 9.265 | 6,614,897 | -0.77(-7.65%) |
Mar 26, 2020 | 10.26 | 10.93 | 9.798 | 10.03 | 7,898,172 | -0.14(-1.38%) |
Mar 25, 2020 | 10.24 | 10.57 | 9.227 | 10.17 | 7,863,815 | +0.16(+1.59%) |
Mar 24, 2020 | 9.358 | 10.42 | 9.134 | 10.01 | 7,025,714 | +1.39(+16.05%) |
Mar 23, 2020 | 8.684 | 9.480 | 8.591 | 8.628 | 6,385,595 | -0.35(-3.86%) |
Mar 20, 2020 | 8.020 | 9.209 | 7.515 | 8.975 | 11,322,711 | +1.28(+16.67%) |
Mar 19, 2020 | 6.570 | 8.086 | 6.476 | 7.692 | 10,357,374 | +1.13(+17.26%) |
Mar 18, 2020 | 8.366 | 8.422 | 6.083 | 6.560 | 11,891,601 | -2.49(-27.51%) |
Mar 17, 2020 | 9.452 | 9.887 | 8.778 | 9.049 | 10,532,763 | -0.26(-2.81%) |
Mar 16, 2020 | 8.825 | 9.499 | 8.703 | 9.311 | 6,383,949 | -0.99(-9.63%) |
Mar 13, 2020 | 9.807 | 10.32 | 8.427 | 10.30 | 8,600,306 | +1.24(+13.62%) |
Mar 12, 2020 | 9.957 | 10.05 | 9.003 | 9.068 | 10,648,437 | -1.67(-15.52%) |
Mar 11, 2020 | 11.44 | 11.49 | 10.52 | 10.73 | 6,616,564 | -1.10(-9.26%) |
Mar 10, 2020 | 12.22 | 12.23 | 10.76 | 11.83 | 10,817,395 | +0.67(+6.04%) |
Mar 09, 2020 | 12.14 | 12.91 | 11.15 | 11.16 | 11,892,914 | -2.23(-16.64%) |
Mar 06, 2020 | 14.84 | 14.84 | 13.22 | 13.38 | 13,171,984 | -1.77(-11.67%) |
Mar 05, 2020 | 15.40 | 15.67 | 15.08 | 15.15 | 6,396,987 | -0.84(-5.27%) |
Mar 04, 2020 | 16.11 | 16.11 | 15.55 | 15.99 | 5,321,490 | +0.12(+0.77%) |
Mar 03, 2020 | 16.31 | 16.66 | 15.65 | 15.87 | 7,342,016 | -0.61(-3.68%) |
Mar 02, 2020 | 16.00 | 16.48 | 15.77 | 16.48 | 6,706,426 | +0.59(+3.70%) |
Feb 28, 2020 | 15.02 | 15.89 | 14.95 | 15.89 | 10,990,314 | +0.45(+2.90%) |
Feb 27, 2020 | 15.88 | 16.41 | 15.41 | 15.44 | 9,040,575 | -0.84(-5.16%) |
Feb 26, 2020 | 16.98 | 17.24 | 16.23 | 16.28 | 8,127,436 | -0.61(-3.59%) |
Feb 25, 2020 | 18.20 | 18.33 | 16.84 | 16.89 | 8,745,332 | -1.22(-6.75%) |
Feb 24, 2020 | 17.48 | 18.16 | 16.91 | 18.11 | 7,226,142 | +0.21(+1.15%) |
Feb 21, 2020 | 17.12 | 18.05 | 17.04 | 17.91 | 11,026,967 | +0.67(+3.90%) |
Feb 20, 2020 | 17.61 | 18.00 | 16.92 | 17.23 | 11,439,559 | +0.06(+0.33%) |
Feb 19, 2020 | 17.09 | 17.38 | 17.03 | 17.18 | 5,496,161 | +0.15(+0.88%) |
Feb 18, 2020 | 17.26 | 17.41 | 16.69 | 17.03 | 9,680,682 | -0.47(-2.67%) |
Feb 14, 2020 | 17.82 | 18.09 | 17.40 | 17.50 | 8,913,206 | -0.68(-3.75%) |
Feb 13, 2020 | 18.78 | 18.86 | 18.11 | 18.18 | 5,843,569 | -0.81(-4.28%) |
Feb 12, 2020 | 19.01 | 19.27 | 18.89 | 18.99 | 2,707,424 | +0.21(+1.09%) |
Feb 11, 2020 | 18.65 | 19.17 | 18.47 | 18.78 | 3,965,395 | +0.28(+1.51%) |
Feb 10, 2020 | 18.84 | 19.03 | 18.44 | 18.50 | 3,305,658 | -0.39(-2.07%) |
Feb 07, 2020 | 19.12 | 19.22 | 18.55 | 18.89 | 4,195,049 | -0.58(-2.97%) |
Feb 06, 2020 | 20.09 | 20.10 | 19.46 | 19.47 | 4,889,154 | -0.46(-2.29%) |
Feb 05, 2020 | 19.77 | 20.15 | 19.51 | 19.93 | 6,215,413 | +0.50(+2.59%) |
Feb 04, 2020 | 19.03 | 19.66 | 18.83 | 19.43 | 6,163,935 | +0.80(+4.31%) |
Feb 03, 2020 | 18.57 | 18.72 | 18.23 | 18.62 | 4,697,268 | +0.11(+0.61%) |
Jan 31, 2020 | 18.63 | 18.96 | 18.43 | 18.51 | 6,878,324 | -0.31(-1.64%) |
Jan 30, 2020 | 17.78 | 18.86 | 17.68 | 18.82 | 7,324,477 | +0.80(+4.45%) |
Jan 29, 2020 | 18.02 | 18.28 | 17.82 | 18.02 | 2,858,453 | -0.04(-0.21%) |
Jan 28, 2020 | 17.53 | 18.08 | 17.47 | 18.05 | 6,160,734 | +0.74(+4.26%) |
Jan 27, 2020 | 17.32 | 17.55 | 17.02 | 17.32 | 5,592,182 | -0.54(-3.03%) |
Jan 24, 2020 | 18.58 | 18.74 | 17.74 | 17.86 | 6,656,263 | -0.76(-4.06%) |
Jan 23, 2020 | 18.47 | 18.72 | 17.92 | 18.61 | 4,112,337 | -0.07(-0.40%) |
Jan 22, 2020 | 19.68 | 19.71 | 18.61 | 18.69 | 7,406,175 | -1.05(-5.30%) |
Jan 21, 2020 | 20.17 | 20.21 | 19.73 | 19.73 | 3,913,607 | -0.67(-3.29%) |
Jan 17, 2020 | 20.58 | 20.65 | 20.10 | 20.41 | 4,660,284 | -0.14(-0.68%) |
Jan 16, 2020 | 20.13 | 20.70 | 20.05 | 20.55 | 6,318,257 | +0.47(+2.32%) |
Jan 15, 2020 | 19.68 | 20.32 | 19.65 | 20.08 | 2,887,039 | +0.17(+0.84%) |
Jan 14, 2020 | 19.69 | 20.15 | 19.62 | 19.91 | 4,997,763 | +0.27(+1.38%) |
Jan 13, 2020 | 19.31 | 19.76 | 19.03 | 19.64 | 4,297,269 | +0.40(+2.09%) |
Jan 10, 2020 | 19.66 | 19.73 | 19.12 | 19.24 | 3,192,665 | -0.45(-2.28%) |
Jan 09, 2020 | 19.72 | 19.88 | 19.36 | 19.69 | 2,952,709 | -0.01(-0.05%) |
Jan 08, 2020 | 19.53 | 19.82 | 19.41 | 19.70 | 4,112,383 | +0.18(+0.91%) |
Jan 07, 2020 | 19.35 | 19.67 | 19.21 | 19.52 | 4,966,128 | +0.15(+0.77%) |
Jan 06, 2020 | 19.24 | 19.56 | 19.00 | 19.37 | 4,430,572 | +0.00(+0.00%) |
Jan 03, 2020 | 19.82 | 20.05 | 19.35 | 19.37 | 4,407,357 | -0.63(-3.13%) |