Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.55 | 12.43 | 11.41 | 11.53 | 1,470,687 | +0.02(+0.17%) |
Mar 30, 2020 | 11.57 | 11.74 | 10.89 | 11.51 | 685,594 | -0.07(-0.57%) |
Mar 27, 2020 | 12.31 | 12.31 | 10.89 | 11.57 | 1,052,575 | -0.91(-7.28%) |
Mar 26, 2020 | 13.81 | 14.39 | 11.70 | 12.48 | 2,069,039 | -1.22(-8.91%) |
Mar 25, 2020 | 11.23 | 14.59 | 11.16 | 13.70 | 1,445,333 | +2.81(+25.83%) |
Mar 24, 2020 | 9.689 | 11.01 | 9.651 | 10.89 | 1,263,998 | +1.83(+20.17%) |
Mar 23, 2020 | 9.888 | 9.888 | 8.628 | 9.064 | 1,176,804 | -0.36(-3.82%) |
Mar 20, 2020 | 10.11 | 10.87 | 9.357 | 9.424 | 1,435,003 | -0.58(-5.78%) |
Mar 19, 2020 | 9.642 | 10.59 | 9.225 | 10.00 | 976,078 | +0.45(+4.66%) |
Mar 18, 2020 | 10.53 | 10.69 | 8.619 | 9.556 | 1,286,979 | -1.98(-17.16%) |
Mar 17, 2020 | 12.08 | 12.30 | 10.32 | 11.54 | 1,154,826 | -0.46(-3.87%) |
Mar 16, 2020 | 12.77 | 14.16 | 8.524 | 12.00 | 797,798 | -2.22(-15.59%) |
Mar 13, 2020 | 15.07 | 15.07 | 13.01 | 14.22 | 871,965 | +0.60(+4.42%) |
Mar 12, 2020 | 14.74 | 14.93 | 13.41 | 13.61 | 1,182,034 | -2.49(-15.45%) |
Mar 11, 2020 | 16.82 | 17.12 | 15.72 | 16.10 | 1,362,154 | -1.35(-7.74%) |
Mar 10, 2020 | 18.86 | 18.93 | 16.45 | 17.45 | 1,188,423 | +0.35(+2.06%) |
Mar 09, 2020 | 21.08 | 21.64 | 17.10 | 17.10 | 2,368,041 | -5.69(-24.96%) |
Mar 06, 2020 | 24.45 | 24.53 | 22.20 | 22.79 | 1,009,598 | -2.13(-8.54%) |
Mar 05, 2020 | 26.13 | 26.30 | 24.73 | 24.92 | 512,801 | -2.16(-7.96%) |
Mar 04, 2020 | 26.63 | 27.10 | 25.83 | 27.07 | 488,846 | +1.06(+4.09%) |
Mar 03, 2020 | 27.41 | 27.76 | 25.76 | 26.01 | 646,676 | -1.40(-5.10%) |
Mar 02, 2020 | 26.92 | 27.41 | 25.56 | 27.41 | 540,654 | +0.72(+2.70%) |
Feb 28, 2020 | 24.90 | 26.68 | 24.59 | 26.68 | 682,760 | +1.06(+4.15%) |
Feb 27, 2020 | 26.49 | 26.60 | 25.37 | 25.62 | 603,204 | -1.64(-6.01%) |
Feb 26, 2020 | 28.48 | 28.78 | 27.20 | 27.26 | 468,851 | -1.15(-4.04%) |
Feb 25, 2020 | 30.19 | 30.19 | 28.05 | 28.40 | 488,220 | -1.59(-5.30%) |
Feb 24, 2020 | 29.99 | 30.11 | 29.00 | 30.00 | 397,660 | -1.17(-3.74%) |
Feb 21, 2020 | 31.48 | 31.74 | 31.12 | 31.16 | 260,670 | -0.63(-1.98%) |
Feb 20, 2020 | 31.33 | 31.91 | 31.22 | 31.79 | 245,601 | +0.46(+1.48%) |
Feb 19, 2020 | 30.80 | 31.46 | 30.35 | 31.33 | 329,239 | +0.71(+2.33%) |
Feb 18, 2020 | 30.79 | 31.16 | 29.85 | 30.61 | 344,490 | -0.49(-1.58%) |
Feb 14, 2020 | 31.45 | 31.77 | 31.00 | 31.11 | 347,704 | -0.25(-0.80%) |
Feb 13, 2020 | 31.08 | 31.66 | 30.75 | 31.35 | 377,556 | -0.02(-0.06%) |
Feb 12, 2020 | 31.50 | 32.51 | 31.11 | 31.37 | 323,340 | +0.32(+1.04%) |
Feb 11, 2020 | 30.24 | 31.31 | 30.07 | 31.05 | 808,075 | +1.18(+3.96%) |
Feb 10, 2020 | 30.23 | 30.23 | 29.34 | 29.87 | 425,887 | -0.59(-1.94%) |
Feb 07, 2020 | 31.31 | 31.46 | 30.34 | 30.46 | 477,661 | -1.41(-4.41%) |
Feb 06, 2020 | 32.71 | 32.74 | 31.34 | 31.86 | 425,330 | -0.78(-2.38%) |
Feb 05, 2020 | 31.24 | 32.86 | 31.09 | 32.64 | 459,439 | +2.02(+6.58%) |
Feb 04, 2020 | 30.23 | 30.85 | 29.75 | 30.62 | 556,242 | +1.54(+5.28%) |
Feb 03, 2020 | 30.01 | 30.25 | 28.69 | 29.09 | 1,099,465 | -0.92(-3.08%) |
Jan 31, 2020 | 32.26 | 32.26 | 29.49 | 30.01 | 1,368,655 | -2.64(-8.07%) |
Jan 30, 2020 | 34.27 | 35.14 | 32.34 | 32.65 | 937,343 | -1.60(-4.67%) |
Jan 29, 2020 | 34.54 | 34.94 | 33.81 | 34.25 | 413,775 | -0.01(-0.03%) |
Jan 28, 2020 | 33.95 | 34.52 | 33.74 | 34.26 | 454,862 | +0.47(+1.40%) |
Jan 27, 2020 | 34.26 | 34.26 | 33.44 | 33.79 | 381,505 | -1.17(-3.36%) |
Jan 24, 2020 | 36.30 | 36.33 | 34.70 | 34.96 | 430,198 | -1.39(-3.82%) |
Jan 23, 2020 | 35.70 | 36.42 | 34.72 | 36.35 | 580,289 | +0.30(+0.82%) |
Jan 22, 2020 | 37.07 | 37.18 | 36.03 | 36.05 | 354,039 | -1.10(-2.96%) |
Jan 21, 2020 | 37.62 | 37.76 | 36.79 | 37.15 | 466,143 | -0.24(-0.64%) |
Jan 17, 2020 | 36.69 | 37.42 | 36.40 | 37.39 | 406,088 | +0.93(+2.56%) |
Jan 16, 2020 | 37.05 | 37.53 | 36.38 | 36.46 | 491,107 | -0.36(-0.98%) |
Jan 15, 2020 | 37.00 | 37.34 | 36.68 | 36.82 | 439,495 | -0.18(-0.50%) |
Jan 14, 2020 | 36.04 | 37.49 | 36.01 | 37.01 | 602,563 | +0.93(+2.59%) |
Jan 13, 2020 | 35.61 | 36.29 | 34.91 | 36.07 | 718,615 | +0.58(+1.64%) |
Jan 10, 2020 | 35.33 | 35.66 | 34.80 | 35.49 | 392,249 | +0.23(+0.66%) |
Jan 09, 2020 | 34.99 | 35.51 | 34.60 | 35.26 | 460,875 | +0.30(+0.85%) |
Jan 08, 2020 | 35.59 | 35.63 | 34.47 | 34.96 | 512,728 | -0.68(-1.92%) |
Jan 07, 2020 | 35.19 | 35.81 | 34.64 | 35.65 | 265,621 | +0.26(+0.73%) |
Jan 06, 2020 | 34.87 | 35.45 | 34.48 | 35.39 | 370,884 | +0.50(+1.43%) |
Jan 03, 2020 | 34.96 | 35.27 | 34.52 | 34.89 | 627,944 | +0.16(+0.45%) |