Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.64 | 11.05 | 10.24 | 10.55 | 3,941,580 | -0.27(-2.52%) |
Mar 30, 2020 | 11.25 | 11.25 | 10.48 | 10.82 | 4,494,805 | -0.33(-2.97%) |
Mar 27, 2020 | 11.01 | 11.57 | 10.32 | 11.15 | 7,386,859 | -0.45(-3.91%) |
Mar 26, 2020 | 11.91 | 12.86 | 10.82 | 11.61 | 10,147,921 | -0.21(-1.80%) |
Mar 25, 2020 | 10.59 | 12.03 | 9.712 | 11.82 | 7,099,289 | +1.38(+13.25%) |
Mar 24, 2020 | 9.587 | 10.73 | 9.485 | 10.44 | 15,182,702 | +1.70(+19.42%) |
Mar 23, 2020 | 7.921 | 8.851 | 7.340 | 8.740 | 8,101,452 | +0.75(+9.40%) |
Mar 20, 2020 | 8.199 | 8.713 | 7.603 | 7.989 | 17,187,528 | -0.07(-0.93%) |
Mar 19, 2020 | 5.781 | 8.221 | 5.310 | 8.064 | 14,076,211 | +2.26(+38.86%) |
Mar 18, 2020 | 7.176 | 7.209 | 5.353 | 5.807 | 16,892,584 | -2.26(-28.05%) |
Mar 17, 2020 | 9.654 | 9.710 | 7.827 | 8.071 | 13,186,200 | -1.43(-15.04%) |
Mar 16, 2020 | 11.46 | 11.46 | 8.991 | 9.500 | 10,868,651 | -3.80(-28.58%) |
Mar 13, 2020 | 13.40 | 13.63 | 12.00 | 13.30 | 4,695,869 | +0.40(+3.09%) |
Mar 12, 2020 | 12.99 | 13.82 | 12.46 | 12.90 | 6,956,135 | -1.35(-9.50%) |
Mar 11, 2020 | 15.75 | 15.81 | 14.18 | 14.26 | 7,143,290 | -2.05(-12.55%) |
Mar 10, 2020 | 15.89 | 16.44 | 15.45 | 16.30 | 6,582,847 | +0.99(+6.50%) |
Mar 09, 2020 | 16.34 | 16.86 | 15.27 | 15.31 | 6,638,204 | -2.55(-14.28%) |
Mar 06, 2020 | 16.95 | 17.96 | 16.89 | 17.86 | 6,376,339 | +0.06(+0.35%) |
Mar 05, 2020 | 19.23 | 19.30 | 17.61 | 17.80 | 5,006,648 | -1.97(-9.99%) |
Mar 04, 2020 | 19.32 | 19.85 | 19.03 | 19.77 | 5,990,929 | +0.95(+5.03%) |
Mar 03, 2020 | 19.28 | 19.57 | 18.58 | 18.83 | 8,673,060 | +0.11(+0.61%) |
Mar 02, 2020 | 18.17 | 18.80 | 17.73 | 18.71 | 7,124,956 | +0.67(+3.72%) |
Feb 28, 2020 | 18.00 | 18.48 | 17.64 | 18.04 | 9,073,958 | -0.66(-3.52%) |
Feb 27, 2020 | 18.52 | 19.43 | 18.08 | 18.70 | 7,035,199 | -0.60(-3.13%) |
Feb 26, 2020 | 19.79 | 20.04 | 19.14 | 19.30 | 5,133,612 | -0.46(-2.34%) |
Feb 25, 2020 | 21.04 | 21.04 | 19.72 | 19.77 | 5,327,189 | -1.09(-5.24%) |
Feb 24, 2020 | 21.07 | 21.29 | 20.60 | 20.86 | 5,901,312 | -1.10(-4.99%) |
Feb 21, 2020 | 22.65 | 22.66 | 21.89 | 21.96 | 5,602,809 | -0.76(-3.36%) |
Feb 20, 2020 | 22.75 | 22.99 | 22.22 | 22.72 | 6,329,729 | -0.05(-0.23%) |
Feb 19, 2020 | 22.94 | 23.07 | 22.73 | 22.77 | 4,927,145 | -0.06(-0.28%) |
Feb 18, 2020 | 23.10 | 23.24 | 22.81 | 22.84 | 4,387,170 | -0.31(-1.36%) |
Feb 14, 2020 | 22.68 | 23.23 | 22.46 | 23.15 | 5,476,028 | +0.34(+1.49%) |
Feb 13, 2020 | 23.96 | 24.23 | 22.60 | 22.81 | 19,258,170 | -0.04(-0.16%) |
Feb 12, 2020 | 22.38 | 22.87 | 22.30 | 22.84 | 5,680,713 | +0.55(+2.46%) |
Feb 11, 2020 | 21.93 | 22.51 | 21.83 | 22.30 | 3,867,923 | +0.49(+2.24%) |
Feb 10, 2020 | 21.81 | 22.17 | 21.59 | 21.81 | 3,866,456 | -0.03(-0.14%) |
Feb 07, 2020 | 22.33 | 22.33 | 21.76 | 21.84 | 3,267,304 | -0.52(-2.33%) |
Feb 06, 2020 | 22.43 | 22.55 | 22.19 | 22.36 | 2,273,879 | +0.03(+0.13%) |
Feb 05, 2020 | 22.86 | 22.87 | 22.22 | 22.33 | 3,336,337 | -0.32(-1.42%) |
Feb 04, 2020 | 22.51 | 22.79 | 22.45 | 22.65 | 2,370,647 | +0.43(+1.96%) |
Feb 03, 2020 | 22.23 | 22.47 | 22.06 | 22.22 | 3,848,624 | +0.11(+0.48%) |
Jan 31, 2020 | 22.57 | 22.59 | 21.97 | 22.11 | 3,143,837 | -0.41(-1.83%) |
Jan 30, 2020 | 22.29 | 22.77 | 22.15 | 22.53 | 3,919,779 | +0.03(+0.13%) |
Jan 29, 2020 | 22.56 | 22.87 | 22.48 | 22.50 | 3,919,480 | +0.20(+0.91%) |
Jan 28, 2020 | 21.60 | 22.49 | 21.51 | 22.29 | 8,408,291 | +0.94(+4.41%) |
Jan 27, 2020 | 20.59 | 21.42 | 20.47 | 21.35 | 3,597,162 | +0.29(+1.36%) |
Jan 24, 2020 | 21.32 | 21.33 | 20.76 | 21.07 | 1,853,654 | -0.20(-0.94%) |
Jan 23, 2020 | 21.26 | 21.46 | 20.88 | 21.27 | 3,839,095 | -0.07(-0.35%) |
Jan 22, 2020 | 21.43 | 21.60 | 21.23 | 21.34 | 3,091,567 | -0.01(-0.03%) |
Jan 21, 2020 | 21.12 | 21.43 | 21.09 | 21.35 | 3,848,611 | +0.14(+0.67%) |
Jan 17, 2020 | 21.24 | 21.32 | 21.06 | 21.21 | 2,476,787 | +0.08(+0.39%) |
Jan 16, 2020 | 21.39 | 21.58 | 21.04 | 21.12 | 2,895,023 | -0.08(-0.39%) |
Jan 15, 2020 | 21.12 | 21.57 | 21.07 | 21.21 | 1,822,841 | +0.05(+0.24%) |
Jan 14, 2020 | 21.06 | 21.47 | 20.94 | 21.16 | 2,217,578 | +0.10(+0.46%) |
Jan 13, 2020 | 20.68 | 21.07 | 20.68 | 21.06 | 1,947,244 | +0.43(+2.11%) |
Jan 10, 2020 | 20.62 | 20.71 | 20.37 | 20.62 | 1,882,656 | +0.04(+0.18%) |
Jan 09, 2020 | 20.64 | 20.81 | 20.51 | 20.59 | 1,763,867 | +0.01(+0.05%) |
Jan 08, 2020 | 20.46 | 20.76 | 20.41 | 20.58 | 2,009,872 | +0.15(+0.76%) |
Jan 07, 2020 | 20.88 | 21.00 | 20.36 | 20.42 | 2,035,941 | -0.50(-2.38%) |
Jan 06, 2020 | 20.49 | 20.99 | 20.30 | 20.92 | 2,867,430 | +0.27(+1.31%) |
Jan 03, 2020 | 20.62 | 20.86 | 20.54 | 20.65 | 1,946,047 | -0.28(-1.36%) |