Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.699 | 10.57 | 9.480 | 10.26 | 1,478,143 | +0.82(+8.73%) |
Mar 30, 2020 | 9.480 | 9.857 | 8.835 | 9.441 | 1,929,314 | -0.24(-2.46%) |
Mar 27, 2020 | 9.689 | 10.24 | 9.173 | 9.679 | 1,766,805 | -0.51(-4.97%) |
Mar 26, 2020 | 10.63 | 10.68 | 9.540 | 10.19 | 1,604,851 | -0.01(-0.10%) |
Mar 25, 2020 | 11.01 | 11.50 | 9.967 | 10.20 | 1,486,879 | -0.64(-5.87%) |
Mar 24, 2020 | 10.61 | 10.91 | 10.02 | 10.83 | 1,431,629 | +1.10(+11.33%) |
Mar 23, 2020 | 10.07 | 10.21 | 9.391 | 9.728 | 1,700,670 | -0.15(-1.51%) |
Mar 20, 2020 | 9.838 | 10.45 | 8.770 | 9.877 | 6,681,001 | +0.56(+5.96%) |
Mar 19, 2020 | 8.011 | 10.72 | 8.011 | 9.321 | 3,666,273 | +1.33(+16.65%) |
Mar 18, 2020 | 7.425 | 8.051 | 6.631 | 7.991 | 1,860,060 | +0.06(+0.75%) |
Mar 17, 2020 | 8.061 | 8.617 | 7.763 | 7.932 | 3,403,491 | -0.17(-2.08%) |
Mar 16, 2020 | 7.535 | 8.636 | 6.850 | 8.100 | 3,078,322 | -0.33(-3.89%) |
Mar 13, 2020 | 8.488 | 9.063 | 7.842 | 8.428 | 2,907,336 | +0.43(+5.33%) |
Mar 12, 2020 | 9.907 | 9.907 | 7.922 | 8.001 | 4,211,374 | -2.85(-26.26%) |
Mar 11, 2020 | 12.91 | 12.91 | 10.36 | 10.85 | 3,808,627 | -2.11(-16.31%) |
Mar 10, 2020 | 15.62 | 15.77 | 12.35 | 12.96 | 3,299,786 | -0.46(-3.40%) |
Mar 09, 2020 | 16.65 | 16.66 | 11.66 | 13.42 | 7,592,759 | -10.24(-43.29%) |
Mar 06, 2020 | 24.37 | 25.00 | 23.19 | 23.67 | 2,599,588 | -1.64(-6.47%) |
Mar 05, 2020 | 25.81 | 26.03 | 24.86 | 25.30 | 1,386,841 | -1.15(-4.35%) |
Mar 04, 2020 | 27.44 | 27.44 | 26.05 | 26.46 | 1,147,382 | -0.53(-1.95%) |
Mar 03, 2020 | 27.49 | 28.20 | 26.29 | 26.98 | 1,158,208 | -0.46(-1.66%) |
Mar 02, 2020 | 26.99 | 27.47 | 25.51 | 27.44 | 1,158,055 | +0.79(+2.98%) |
Feb 28, 2020 | 25.99 | 27.42 | 25.60 | 26.64 | 1,810,525 | -0.11(-0.41%) |
Feb 27, 2020 | 27.26 | 27.83 | 26.27 | 26.75 | 1,184,997 | -1.36(-4.84%) |
Feb 26, 2020 | 28.86 | 29.10 | 27.72 | 28.11 | 985,069 | -0.69(-2.38%) |
Feb 25, 2020 | 29.77 | 29.95 | 28.54 | 28.80 | 1,248,602 | -0.86(-2.91%) |
Feb 24, 2020 | 29.75 | 30.11 | 29.23 | 29.66 | 880,235 | -1.31(-4.23%) |
Feb 21, 2020 | 32.26 | 32.29 | 30.41 | 30.97 | 739,703 | -1.47(-4.53%) |
Feb 20, 2020 | 32.71 | 32.89 | 32.26 | 32.44 | 575,780 | -0.08(-0.24%) |
Feb 19, 2020 | 32.96 | 33.04 | 32.47 | 32.52 | 581,746 | -0.27(-0.82%) |
Feb 18, 2020 | 33.01 | 33.24 | 32.47 | 32.79 | 503,637 | -0.71(-2.13%) |
Feb 14, 2020 | 33.26 | 33.52 | 32.70 | 33.50 | 490,986 | +0.43(+1.29%) |
Feb 13, 2020 | 33.43 | 33.71 | 32.30 | 33.08 | 746,203 | -0.63(-1.86%) |
Feb 12, 2020 | 34.55 | 34.72 | 32.89 | 33.70 | 779,068 | +0.15(+0.44%) |
Feb 11, 2020 | 34.51 | 34.57 | 33.14 | 33.55 | 970,328 | -0.31(-0.91%) |
Feb 10, 2020 | 34.25 | 34.25 | 33.40 | 33.86 | 620,411 | -0.55(-1.59%) |
Feb 07, 2020 | 36.02 | 36.02 | 34.37 | 34.41 | 583,260 | -1.91(-5.25%) |
Feb 06, 2020 | 36.83 | 37.17 | 35.93 | 36.31 | 330,786 | -0.39(-1.06%) |
Feb 05, 2020 | 36.94 | 37.35 | 36.14 | 36.70 | 806,287 | +0.57(+1.57%) |
Feb 04, 2020 | 35.50 | 36.90 | 35.34 | 36.13 | 993,865 | +1.49(+4.30%) |
Feb 03, 2020 | 34.69 | 35.02 | 34.32 | 34.65 | 645,640 | -0.23(-0.65%) |
Jan 31, 2020 | 35.35 | 35.59 | 34.40 | 34.87 | 925,560 | -1.09(-3.04%) |
Jan 30, 2020 | 35.55 | 36.06 | 34.35 | 35.97 | 1,294,787 | +0.57(+1.60%) |
Jan 29, 2020 | 36.23 | 36.48 | 35.30 | 35.40 | 736,942 | -0.34(-0.94%) |
Jan 28, 2020 | 35.94 | 36.39 | 35.56 | 35.74 | 483,051 | +0.04(+0.11%) |
Jan 27, 2020 | 36.54 | 36.86 | 35.34 | 35.70 | 1,072,606 | -1.90(-5.04%) |
Jan 24, 2020 | 38.11 | 38.11 | 37.14 | 37.59 | 408,080 | -0.80(-2.09%) |
Jan 23, 2020 | 37.98 | 38.78 | 37.17 | 38.40 | 462,749 | -0.13(-0.33%) |
Jan 22, 2020 | 38.49 | 38.68 | 38.12 | 38.53 | 689,228 | -0.25(-0.64%) |
Jan 21, 2020 | 39.01 | 39.43 | 38.53 | 38.77 | 601,435 | -0.51(-1.31%) |
Jan 17, 2020 | 39.54 | 39.97 | 39.22 | 39.29 | 460,388 | -0.11(-0.28%) |
Jan 16, 2020 | 39.62 | 40.21 | 39.09 | 39.39 | 531,472 | +0.07(+0.18%) |
Jan 15, 2020 | 39.83 | 40.08 | 38.83 | 39.33 | 708,914 | -0.86(-2.14%) |
Jan 14, 2020 | 39.40 | 40.41 | 39.19 | 40.18 | 538,046 | +0.49(+1.24%) |
Jan 13, 2020 | 39.83 | 40.10 | 39.12 | 39.69 | 596,257 | +0.01(+0.02%) |
Jan 10, 2020 | 39.45 | 39.83 | 38.93 | 39.68 | 324,836 | +0.22(+0.55%) |
Jan 09, 2020 | 39.55 | 39.92 | 38.93 | 39.46 | 685,667 | -0.19(-0.47%) |
Jan 08, 2020 | 40.61 | 40.61 | 39.20 | 39.65 | 1,015,516 | -1.03(-2.52%) |
Jan 07, 2020 | 40.32 | 41.04 | 39.92 | 40.68 | 885,547 | +0.30(+0.73%) |
Jan 06, 2020 | 39.45 | 40.44 | 39.22 | 40.38 | 785,729 | +0.84(+2.12%) |
Jan 03, 2020 | 38.17 | 39.69 | 38.17 | 39.54 | 1,163,592 | +1.66(+4.37%) |