Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.98 | 11.34 | 10.02 | 10.06 | 1,859,181 | -1.07(-9.61%) |
Mar 30, 2020 | 10.57 | 11.72 | 10.57 | 11.13 | 2,252,326 | +0.59(+5.60%) |
Mar 27, 2020 | 10.11 | 11.08 | 9.860 | 10.54 | 984,900 | +0.32(+3.13%) |
Mar 26, 2020 | 11.81 | 12.20 | 9.790 | 10.22 | 1,242,430 | -1.53(-13.02%) |
Mar 25, 2020 | 10.08 | 12.27 | 10.00 | 11.75 | 1,857,226 | +1.85(+18.69%) |
Mar 24, 2020 | 9.320 | 10.15 | 9.000 | 9.900 | 1,144,851 | +1.26(+14.58%) |
Mar 23, 2020 | 8.560 | 9.260 | 7.510 | 8.640 | 1,407,109 | +0.22(+2.61%) |
Mar 20, 2020 | 7.650 | 9.290 | 7.225 | 8.420 | 2,424,200 | +0.92(+12.27%) |
Mar 19, 2020 | 5.520 | 7.880 | 5.370 | 7.500 | 1,599,993 | +1.90(+33.93%) |
Mar 18, 2020 | 6.420 | 6.950 | 4.600 | 5.600 | 1,659,673 | -1.28(-18.60%) |
Mar 17, 2020 | 6.290 | 7.140 | 5.050 | 6.880 | 1,581,848 | +0.66(+10.61%) |
Mar 16, 2020 | 6.660 | 6.950 | 5.610 | 6.220 | 2,271,577 | -1.40(-18.37%) |
Mar 13, 2020 | 9.610 | 9.610 | 6.610 | 7.620 | 2,152,700 | -1.39(-15.43%) |
Mar 12, 2020 | 9.420 | 9.530 | 8.860 | 9.010 | 1,520,273 | -0.99(-9.90%) |
Mar 11, 2020 | 9.210 | 10.22 | 9.170 | 10.00 | 1,203,593 | +0.41(+4.28%) |
Mar 10, 2020 | 9.400 | 9.910 | 8.620 | 9.590 | 1,341,103 | +0.45(+4.92%) |
Mar 09, 2020 | 10.21 | 10.47 | 9.130 | 9.140 | 1,140,731 | -1.85(-16.83%) |
Mar 06, 2020 | 11.49 | 11.88 | 10.97 | 10.99 | 1,548,700 | -1.07(-8.87%) |
Mar 05, 2020 | 12.79 | 12.90 | 11.89 | 12.06 | 1,089,968 | -0.86(-6.66%) |
Mar 04, 2020 | 13.36 | 13.38 | 12.66 | 12.92 | 1,267,146 | -0.28(-2.12%) |
Mar 03, 2020 | 14.16 | 14.28 | 12.88 | 13.20 | 1,361,204 | -0.86(-6.12%) |
Mar 02, 2020 | 13.78 | 14.22 | 13.45 | 14.06 | 1,204,289 | +0.33(+2.40%) |
Feb 28, 2020 | 13.38 | 14.20 | 13.36 | 13.73 | 1,023,700 | -0.15(-1.08%) |
Feb 27, 2020 | 13.65 | 14.48 | 13.06 | 13.88 | 1,196,249 | +0.09(+0.65%) |
Feb 26, 2020 | 14.24 | 14.70 | 13.78 | 13.79 | 1,377,200 | +0.20(+1.47%) |
Feb 25, 2020 | 14.29 | 14.30 | 13.34 | 13.59 | 1,363,307 | -0.71(-4.97%) |
Feb 24, 2020 | 14.17 | 14.57 | 13.68 | 14.30 | 1,413,643 | -0.38(-2.59%) |
Feb 21, 2020 | 14.37 | 14.82 | 13.96 | 14.68 | 1,436,300 | +0.29(+2.02%) |
Feb 20, 2020 | 13.79 | 14.48 | 13.60 | 14.39 | 1,027,081 | +0.57(+4.12%) |
Feb 19, 2020 | 14.06 | 14.17 | 13.33 | 13.82 | 1,728,999 | -0.21(-1.50%) |
Feb 18, 2020 | 14.53 | 14.76 | 14.02 | 14.03 | 1,621,246 | -0.56(-3.86%) |
Feb 14, 2020 | 14.59 | 14.79 | 14.45 | 14.59 | 1,611,547 | -0.02(-0.14%) |
Feb 13, 2020 | 14.66 | 14.70 | 14.11 | 14.61 | 1,768,371 | -0.10(-0.67%) |
Feb 12, 2020 | 14.85 | 14.93 | 14.38 | 14.71 | 1,885,036 | -0.11(-0.73%) |
Feb 11, 2020 | 15.52 | 15.82 | 14.75 | 14.82 | 2,133,359 | -0.56(-3.67%) |
Feb 10, 2020 | 14.89 | 15.66 | 14.32 | 15.39 | 1,900,348 | +0.50(+3.39%) |
Feb 07, 2020 | 14.69 | 15.33 | 14.37 | 14.88 | 2,485,997 | +0.02(+0.13%) |
Feb 06, 2020 | 16.42 | 16.64 | 14.85 | 14.86 | 4,596,419 | -1.52(-9.30%) |
Feb 05, 2020 | 18.30 | 18.55 | 15.88 | 16.38 | 6,541,018 | -10.21(-38.39%) |
Feb 04, 2020 | 27.70 | 27.71 | 26.42 | 26.60 | 1,090,639 | -0.58(-2.15%) |
Feb 03, 2020 | 28.57 | 28.98 | 27.05 | 27.18 | 840,825 | -1.24(-4.35%) |
Jan 31, 2020 | 28.76 | 28.86 | 28.08 | 28.42 | 514,138 | -0.60(-2.08%) |
Jan 30, 2020 | 29.58 | 29.92 | 28.97 | 29.02 | 459,817 | -0.91(-3.04%) |
Jan 29, 2020 | 30.65 | 30.86 | 29.77 | 29.93 | 389,512 | -0.45(-1.47%) |
Jan 28, 2020 | 29.84 | 30.51 | 29.57 | 30.38 | 784,314 | +0.85(+2.88%) |
Jan 27, 2020 | 30.57 | 30.91 | 29.40 | 29.52 | 519,034 | -1.98(-6.28%) |
Jan 24, 2020 | 32.01 | 32.27 | 31.23 | 31.50 | 297,648 | -0.42(-1.30%) |
Jan 23, 2020 | 30.87 | 32.15 | 30.08 | 31.92 | 473,477 | +1.08(+3.50%) |
Jan 22, 2020 | 30.73 | 30.86 | 30.19 | 30.84 | 679,488 | +0.43(+1.40%) |
Jan 21, 2020 | 31.29 | 31.46 | 30.28 | 30.41 | 709,784 | -1.04(-3.30%) |
Jan 17, 2020 | 32.84 | 33.04 | 31.41 | 31.45 | 597,015 | -1.20(-3.67%) |
Jan 16, 2020 | 33.21 | 34.49 | 32.61 | 32.65 | 737,296 | -0.16(-0.48%) |
Jan 15, 2020 | 31.92 | 32.98 | 31.89 | 32.81 | 297,440 | +0.82(+2.57%) |
Jan 14, 2020 | 31.50 | 32.22 | 31.50 | 31.99 | 322,374 | +0.43(+1.35%) |
Jan 13, 2020 | 30.75 | 31.64 | 30.42 | 31.56 | 372,360 | +0.90(+2.94%) |
Jan 10, 2020 | 30.01 | 30.70 | 29.87 | 30.66 | 363,545 | +0.53(+1.77%) |
Jan 09, 2020 | 29.42 | 30.19 | 28.90 | 30.13 | 613,104 | +1.08(+3.71%) |
Jan 08, 2020 | 28.66 | 29.17 | 28.18 | 29.05 | 485,046 | +0.37(+1.28%) |
Jan 07, 2020 | 27.31 | 28.96 | 27.30 | 28.68 | 905,356 | +1.26(+4.58%) |
Jan 06, 2020 | 26.76 | 27.58 | 26.74 | 27.43 | 378,854 | +0.27(+0.98%) |
Jan 03, 2020 | 26.96 | 27.28 | 26.75 | 27.16 | 565,279 | -0.34(-1.22%) |