Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.62 | 11.02 | 10.22 | 10.52 | 3,951,212 | -0.27(-2.52%) |
Mar 30, 2020 | 11.22 | 11.22 | 10.45 | 10.80 | 4,505,789 | -0.33(-2.97%) |
Mar 27, 2020 | 10.98 | 11.54 | 10.30 | 11.13 | 7,404,909 | -0.45(-3.91%) |
Mar 26, 2020 | 11.88 | 12.83 | 10.79 | 11.58 | 10,172,719 | -0.21(-1.80%) |
Mar 25, 2020 | 10.56 | 12.00 | 9.689 | 11.79 | 7,116,637 | +1.38(+13.25%) |
Mar 24, 2020 | 9.563 | 10.71 | 9.462 | 10.41 | 15,219,803 | +1.69(+19.41%) |
Mar 23, 2020 | 7.902 | 8.829 | 7.322 | 8.718 | 8,121,249 | +0.75(+9.40%) |
Mar 20, 2020 | 8.179 | 8.692 | 7.584 | 7.970 | 17,229,528 | -0.07(-0.93%) |
Mar 19, 2020 | 5.767 | 8.201 | 5.297 | 8.044 | 14,110,608 | +2.25(+38.86%) |
Mar 18, 2020 | 7.158 | 7.192 | 5.340 | 5.793 | 16,933,864 | -2.26(-28.05%) |
Mar 17, 2020 | 9.631 | 9.686 | 7.808 | 8.051 | 13,218,422 | -1.43(-15.04%) |
Mar 16, 2020 | 11.43 | 11.43 | 8.969 | 9.477 | 10,895,210 | -3.79(-28.58%) |
Mar 13, 2020 | 13.37 | 13.60 | 11.97 | 13.27 | 4,707,344 | +0.40(+3.09%) |
Mar 12, 2020 | 12.96 | 13.79 | 12.43 | 12.87 | 6,973,133 | -1.35(-9.50%) |
Mar 11, 2020 | 15.71 | 15.77 | 14.14 | 14.22 | 7,160,745 | -2.04(-12.55%) |
Mar 10, 2020 | 15.85 | 16.40 | 15.41 | 16.26 | 6,598,933 | +0.99(+6.50%) |
Mar 09, 2020 | 16.30 | 16.82 | 15.24 | 15.27 | 6,654,425 | -2.54(-14.28%) |
Mar 06, 2020 | 16.91 | 17.91 | 16.85 | 17.82 | 6,391,921 | +0.06(+0.35%) |
Mar 05, 2020 | 19.18 | 19.25 | 17.57 | 17.75 | 5,018,883 | -1.97(-9.99%) |
Mar 04, 2020 | 19.27 | 19.80 | 18.98 | 19.72 | 6,005,569 | +0.94(+5.03%) |
Mar 03, 2020 | 19.23 | 19.53 | 18.53 | 18.78 | 8,694,254 | +0.11(+0.61%) |
Mar 02, 2020 | 18.12 | 18.76 | 17.69 | 18.67 | 7,142,367 | +0.67(+3.72%) |
Feb 28, 2020 | 17.95 | 18.43 | 17.59 | 18.00 | 9,096,131 | -0.66(-3.52%) |
Feb 27, 2020 | 18.48 | 19.39 | 18.03 | 18.66 | 7,052,390 | -0.60(-3.13%) |
Feb 26, 2020 | 19.75 | 19.99 | 19.10 | 19.26 | 5,146,156 | -0.46(-2.34%) |
Feb 25, 2020 | 20.99 | 20.99 | 19.67 | 19.72 | 5,340,207 | -1.09(-5.24%) |
Feb 24, 2020 | 21.02 | 21.24 | 20.55 | 20.81 | 5,915,733 | -1.09(-4.99%) |
Feb 21, 2020 | 22.59 | 22.60 | 21.83 | 21.90 | 5,616,500 | -0.76(-3.36%) |
Feb 20, 2020 | 22.69 | 22.94 | 22.17 | 22.66 | 6,345,196 | -0.05(-0.23%) |
Feb 19, 2020 | 22.89 | 23.01 | 22.67 | 22.72 | 4,939,185 | -0.06(-0.27%) |
Feb 18, 2020 | 23.04 | 23.18 | 22.76 | 22.78 | 4,397,890 | -0.31(-1.36%) |
Feb 14, 2020 | 22.62 | 23.18 | 22.40 | 23.09 | 5,489,410 | +0.34(+1.49%) |
Feb 13, 2020 | 23.90 | 24.17 | 22.55 | 22.75 | 19,305,228 | -0.04(-0.16%) |
Feb 12, 2020 | 22.33 | 22.81 | 22.25 | 22.79 | 5,694,595 | +0.55(+2.46%) |
Feb 11, 2020 | 21.88 | 22.45 | 21.77 | 22.24 | 3,877,375 | +0.49(+2.24%) |
Feb 10, 2020 | 21.75 | 22.11 | 21.54 | 21.76 | 3,875,904 | -0.03(-0.14%) |
Feb 07, 2020 | 22.28 | 22.28 | 21.70 | 21.79 | 3,275,288 | -0.52(-2.33%) |
Feb 06, 2020 | 22.37 | 22.50 | 22.13 | 22.31 | 2,279,436 | +0.03(+0.13%) |
Feb 05, 2020 | 22.81 | 22.81 | 22.17 | 22.28 | 3,344,490 | -0.32(-1.42%) |
Feb 04, 2020 | 22.46 | 22.73 | 22.39 | 22.60 | 2,376,440 | +0.43(+1.96%) |
Feb 03, 2020 | 22.18 | 22.42 | 22.00 | 22.17 | 3,858,028 | +0.11(+0.48%) |
Jan 31, 2020 | 22.52 | 22.53 | 21.92 | 22.06 | 3,151,520 | -0.41(-1.83%) |
Jan 30, 2020 | 22.24 | 22.72 | 22.09 | 22.47 | 3,929,357 | +0.03(+0.13%) |
Jan 29, 2020 | 22.51 | 22.82 | 22.42 | 22.44 | 3,929,058 | +0.20(+0.91%) |
Jan 28, 2020 | 21.54 | 22.43 | 21.46 | 22.24 | 8,428,838 | +0.94(+4.41%) |
Jan 27, 2020 | 20.54 | 21.37 | 20.42 | 21.30 | 3,605,953 | +0.29(+1.36%) |
Jan 24, 2020 | 21.27 | 21.28 | 20.71 | 21.01 | 1,858,184 | -0.20(-0.94%) |
Jan 23, 2020 | 21.21 | 21.41 | 20.83 | 21.21 | 3,848,476 | -0.07(-0.35%) |
Jan 22, 2020 | 21.38 | 21.55 | 21.18 | 21.29 | 3,099,122 | -0.01(-0.03%) |
Jan 21, 2020 | 21.07 | 21.38 | 21.04 | 21.30 | 3,858,016 | +0.14(+0.67%) |
Jan 17, 2020 | 21.19 | 21.27 | 21.00 | 21.15 | 2,482,839 | +0.08(+0.39%) |
Jan 16, 2020 | 21.34 | 21.53 | 20.99 | 21.07 | 2,902,098 | -0.08(-0.39%) |
Jan 15, 2020 | 21.07 | 21.52 | 21.02 | 21.15 | 1,827,296 | +0.05(+0.24%) |
Jan 14, 2020 | 21.01 | 21.42 | 20.89 | 21.10 | 2,222,997 | +0.10(+0.46%) |
Jan 13, 2020 | 20.63 | 21.02 | 20.63 | 21.01 | 1,952,002 | +0.43(+2.11%) |
Jan 10, 2020 | 20.57 | 20.66 | 20.32 | 20.57 | 1,887,257 | +0.04(+0.18%) |
Jan 09, 2020 | 20.59 | 20.75 | 20.46 | 20.54 | 1,768,178 | +0.01(+0.05%) |
Jan 08, 2020 | 20.41 | 20.71 | 20.36 | 20.53 | 2,014,784 | +0.15(+0.76%) |
Jan 07, 2020 | 20.82 | 20.94 | 20.31 | 20.37 | 2,040,916 | -0.50(-2.38%) |
Jan 06, 2020 | 20.44 | 20.94 | 20.25 | 20.87 | 2,874,437 | +0.27(+1.31%) |
Jan 03, 2020 | 20.57 | 20.81 | 20.49 | 20.60 | 1,950,802 | -0.28(-1.36%) |