Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.518 | 9.708 | 8.993 | 9.557 | 5,287,998 | +0.42(+4.57%) |
Mar 30, 2020 | 9.401 | 9.625 | 8.813 | 9.139 | 6,046,504 | -0.64(-6.56%) |
Mar 27, 2020 | 10.18 | 10.59 | 9.703 | 9.780 | 7,150,474 | -1.16(-10.58%) |
Mar 26, 2020 | 10.89 | 11.28 | 10.39 | 10.94 | 5,714,290 | +0.22(+2.09%) |
Mar 25, 2020 | 10.76 | 11.48 | 9.897 | 10.71 | 4,843,253 | -0.12(-1.08%) |
Mar 24, 2020 | 9.965 | 10.93 | 9.965 | 10.83 | 4,747,167 | +1.35(+14.26%) |
Mar 23, 2020 | 9.917 | 10.28 | 9.411 | 9.479 | 6,254,743 | -0.43(-4.32%) |
Mar 20, 2020 | 10.41 | 10.83 | 9.683 | 9.907 | 7,537,734 | -0.10(-0.97%) |
Mar 19, 2020 | 8.380 | 10.02 | 8.264 | 10.00 | 5,824,646 | +1.77(+21.49%) |
Mar 18, 2020 | 8.293 | 9.674 | 7.778 | 8.235 | 8,165,493 | -0.92(-10.08%) |
Mar 17, 2020 | 8.643 | 9.508 | 8.128 | 9.158 | 6,307,542 | +0.54(+6.32%) |
Mar 16, 2020 | 8.274 | 9.887 | 8.274 | 8.614 | 7,349,461 | -1.28(-12.97%) |
Mar 13, 2020 | 9.187 | 9.917 | 8.468 | 9.897 | 6,675,682 | +1.44(+17.01%) |
Mar 12, 2020 | 9.392 | 9.868 | 8.327 | 8.458 | 8,045,816 | -1.68(-16.59%) |
Mar 11, 2020 | 11.19 | 11.41 | 9.869 | 10.14 | 8,854,301 | -1.56(-13.32%) |
Mar 10, 2020 | 11.70 | 11.89 | 10.54 | 11.70 | 7,388,440 | +0.92(+8.53%) |
Mar 09, 2020 | 11.30 | 12.17 | 10.66 | 10.78 | 8,040,653 | -4.39(-28.95%) |
Mar 06, 2020 | 16.83 | 17.17 | 14.71 | 15.17 | 7,688,590 | -2.31(-13.23%) |
Mar 05, 2020 | 17.63 | 18.07 | 16.96 | 17.48 | 4,702,818 | -0.89(-4.84%) |
Mar 04, 2020 | 18.80 | 18.83 | 17.92 | 18.37 | 4,837,958 | -0.15(-0.78%) |
Mar 03, 2020 | 19.06 | 19.37 | 18.24 | 18.52 | 7,293,335 | -0.66(-3.43%) |
Mar 02, 2020 | 18.41 | 19.18 | 17.81 | 19.18 | 5,497,189 | +1.07(+5.93%) |
Feb 28, 2020 | 17.57 | 18.16 | 17.43 | 18.10 | 7,143,930 | -0.11(-0.58%) |
Feb 27, 2020 | 18.15 | 19.15 | 17.79 | 18.21 | 4,060,804 | -0.63(-3.34%) |
Feb 26, 2020 | 19.75 | 19.86 | 18.71 | 18.84 | 3,491,937 | -0.74(-3.76%) |
Feb 25, 2020 | 21.11 | 21.11 | 19.43 | 19.57 | 3,916,916 | -1.42(-6.77%) |
Feb 24, 2020 | 21.57 | 21.67 | 20.96 | 21.00 | 3,208,202 | -1.46(-6.51%) |
Feb 21, 2020 | 22.54 | 22.64 | 22.07 | 22.46 | 2,426,681 | -0.40(-1.74%) |
Feb 20, 2020 | 22.71 | 23.17 | 22.66 | 22.85 | 2,426,604 | +0.23(+1.03%) |
Feb 19, 2020 | 22.05 | 22.79 | 21.93 | 22.62 | 3,211,929 | +0.51(+2.32%) |
Feb 18, 2020 | 21.86 | 22.23 | 21.62 | 22.11 | 2,632,832 | -0.04(-0.17%) |
Feb 14, 2020 | 22.64 | 22.66 | 21.82 | 22.15 | 2,605,581 | -0.44(-1.93%) |
Feb 13, 2020 | 22.88 | 23.07 | 22.47 | 22.58 | 3,645,361 | -0.55(-2.38%) |
Feb 12, 2020 | 23.13 | 23.43 | 22.88 | 23.13 | 2,795,410 | +0.56(+2.49%) |
Feb 11, 2020 | 22.60 | 22.72 | 22.18 | 22.57 | 3,198,011 | +0.44(+1.97%) |
Feb 10, 2020 | 23.21 | 23.21 | 21.98 | 22.14 | 4,355,854 | -1.26(-5.38%) |
Feb 07, 2020 | 22.94 | 23.95 | 22.78 | 23.40 | 9,343,343 | +2.22(+10.46%) |
Feb 06, 2020 | 21.69 | 21.69 | 21.05 | 21.18 | 3,241,668 | -0.35(-1.62%) |
Feb 05, 2020 | 21.17 | 21.77 | 21.05 | 21.53 | 4,097,542 | +0.83(+4.02%) |
Feb 04, 2020 | 20.56 | 20.86 | 20.54 | 20.70 | 3,471,995 | +0.50(+2.49%) |
Feb 03, 2020 | 19.96 | 20.40 | 19.84 | 20.19 | 3,019,732 | +0.25(+1.26%) |
Jan 31, 2020 | 19.97 | 20.00 | 19.66 | 19.94 | 3,643,122 | -0.40(-1.95%) |
Jan 30, 2020 | 19.68 | 20.35 | 19.64 | 20.34 | 3,070,808 | +0.29(+1.45%) |
Jan 29, 2020 | 20.61 | 20.75 | 20.03 | 20.05 | 2,583,013 | -0.39(-1.89%) |
Jan 28, 2020 | 20.23 | 20.54 | 20.05 | 20.44 | 2,305,004 | +0.21(+1.05%) |
Jan 27, 2020 | 20.54 | 20.83 | 20.21 | 20.22 | 2,382,506 | -0.95(-4.48%) |
Jan 24, 2020 | 21.85 | 21.85 | 20.88 | 21.17 | 2,238,995 | -0.81(-3.70%) |
Jan 23, 2020 | 21.78 | 22.21 | 21.49 | 21.98 | 2,370,453 | -0.21(-0.96%) |
Jan 22, 2020 | 22.34 | 22.34 | 22.04 | 22.20 | 2,608,201 | -0.32(-1.42%) |
Jan 21, 2020 | 22.56 | 22.73 | 22.39 | 22.52 | 2,341,805 | -0.22(-0.98%) |
Jan 17, 2020 | 22.88 | 22.98 | 22.64 | 22.74 | 2,388,028 | -0.02(-0.08%) |
Jan 16, 2020 | 22.71 | 23.08 | 22.68 | 22.76 | 1,952,340 | +0.19(+0.86%) |
Jan 15, 2020 | 22.71 | 22.92 | 22.42 | 22.56 | 2,482,421 | -0.31(-1.35%) |
Jan 14, 2020 | 22.67 | 22.90 | 22.35 | 22.87 | 3,939,920 | +0.06(+0.25%) |
Jan 13, 2020 | 22.99 | 23.09 | 22.62 | 22.82 | 3,078,368 | -0.25(-1.09%) |
Jan 10, 2020 | 23.29 | 23.35 | 23.02 | 23.07 | 4,096,316 | -0.28(-1.20%) |
Jan 09, 2020 | 23.32 | 23.51 | 22.99 | 23.35 | 2,557,896 | +0.02(+0.08%) |
Jan 08, 2020 | 24.03 | 24.18 | 23.21 | 23.33 | 2,896,782 | -0.85(-3.52%) |
Jan 07, 2020 | 24.50 | 24.62 | 23.74 | 24.18 | 2,534,114 | -0.47(-1.92%) |
Jan 06, 2020 | 24.58 | 24.79 | 24.31 | 24.65 | 2,984,080 | +0.13(+0.51%) |
Jan 03, 2020 | 24.74 | 24.97 | 24.34 | 24.53 | 2,638,860 | +0.09(+0.36%) |