Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.780 | 7.790 | 6.742 | 6.809 | 5,968,005 | -0.54(-7.33%) |
Mar 30, 2020 | 7.078 | 7.405 | 6.270 | 7.348 | 7,336,359 | +1.23(+20.13%) |
Mar 27, 2020 | 7.213 | 7.213 | 6.011 | 6.117 | 7,975,011 | -1.58(-20.50%) |
Mar 26, 2020 | 7.011 | 8.742 | 6.703 | 7.694 | 9,103,227 | +1.32(+20.66%) |
Mar 25, 2020 | 5.934 | 6.472 | 4.991 | 6.376 | 11,526,220 | +0.53(+9.05%) |
Mar 24, 2020 | 6.203 | 6.232 | 5.684 | 5.847 | 9,462,599 | +0.16(+2.88%) |
Mar 23, 2020 | 7.242 | 7.271 | 5.453 | 5.684 | 5,718,705 | -1.67(-22.75%) |
Mar 20, 2020 | 7.511 | 8.127 | 6.973 | 7.357 | 6,583,039 | +0.38(+5.52%) |
Mar 19, 2020 | 6.751 | 7.251 | 6.011 | 6.973 | 5,776,216 | +0.21(+3.13%) |
Mar 18, 2020 | 7.655 | 8.252 | 6.270 | 6.761 | 4,347,051 | -1.36(-16.71%) |
Mar 17, 2020 | 10.41 | 10.43 | 7.925 | 8.117 | 5,979,504 | -2.06(-20.23%) |
Mar 16, 2020 | 12.07 | 14.63 | 10.10 | 10.18 | 6,902,621 | -5.21(-33.88%) |
Mar 13, 2020 | 11.29 | 15.39 | 9.685 | 15.39 | 5,933,791 | +5.01(+48.29%) |
Mar 12, 2020 | 11.72 | 12.07 | 9.781 | 10.38 | 6,131,949 | -2.29(-18.07%) |
Mar 11, 2020 | 14.37 | 14.70 | 11.42 | 12.67 | 5,711,549 | -2.32(-15.47%) |
Mar 10, 2020 | 15.22 | 15.87 | 13.88 | 14.98 | 4,233,757 | +0.45(+3.11%) |
Mar 09, 2020 | 13.54 | 15.95 | 13.54 | 14.53 | 6,888,838 | -1.88(-11.43%) |
Mar 06, 2020 | 16.96 | 16.96 | 15.92 | 16.41 | 4,621,155 | -0.54(-3.18%) |
Mar 05, 2020 | 17.96 | 18.63 | 16.71 | 16.95 | 3,798,958 | -1.64(-8.85%) |
Mar 04, 2020 | 19.58 | 19.74 | 18.20 | 18.59 | 3,351,510 | -0.53(-2.77%) |
Mar 03, 2020 | 21.01 | 21.03 | 19.00 | 19.12 | 2,967,850 | -2.01(-9.51%) |
Mar 02, 2020 | 21.63 | 21.80 | 20.01 | 21.13 | 4,397,875 | -0.40(-1.88%) |
Feb 28, 2020 | 20.80 | 21.81 | 20.45 | 21.53 | 2,587,527 | -0.13(-0.62%) |
Feb 27, 2020 | 22.09 | 22.98 | 21.08 | 21.67 | 3,181,854 | -1.08(-4.74%) |
Feb 26, 2020 | 22.79 | 23.78 | 22.15 | 22.74 | 3,838,714 | +0.12(+0.51%) |
Feb 25, 2020 | 23.99 | 23.99 | 22.29 | 22.63 | 2,129,896 | -1.30(-5.43%) |
Feb 24, 2020 | 25.11 | 25.11 | 23.60 | 23.93 | 3,100,267 | -2.29(-8.73%) |
Feb 21, 2020 | 26.56 | 26.76 | 25.90 | 26.22 | 1,548,997 | -0.62(-2.30%) |
Feb 20, 2020 | 25.90 | 27.02 | 25.76 | 26.84 | 1,847,639 | +0.80(+3.07%) |
Feb 19, 2020 | 26.25 | 26.31 | 25.43 | 26.04 | 2,344,724 | +0.10(+0.40%) |
Feb 18, 2020 | 26.78 | 27.03 | 25.71 | 25.93 | 2,453,462 | -1.72(-6.23%) |
Feb 14, 2020 | 27.32 | 27.89 | 26.99 | 27.65 | 1,676,197 | +0.49(+1.82%) |
Feb 13, 2020 | 27.60 | 28.13 | 26.05 | 27.16 | 3,310,087 | -0.33(-1.21%) |
Feb 12, 2020 | 27.22 | 27.94 | 27.17 | 27.49 | 2,017,136 | +0.85(+3.18%) |
Feb 11, 2020 | 26.87 | 26.90 | 26.26 | 26.64 | 1,748,399 | +0.14(+0.54%) |
Feb 10, 2020 | 25.75 | 26.68 | 25.66 | 26.50 | 2,026,313 | +0.54(+2.09%) |
Feb 07, 2020 | 24.99 | 26.12 | 24.78 | 25.96 | 2,056,009 | +0.83(+3.29%) |
Feb 06, 2020 | 25.47 | 25.82 | 25.13 | 25.13 | 1,676,993 | -0.34(-1.34%) |
Feb 05, 2020 | 24.67 | 25.88 | 24.55 | 25.47 | 2,023,795 | +1.25(+5.14%) |
Feb 04, 2020 | 25.04 | 25.23 | 23.79 | 24.23 | 2,842,293 | -0.31(-1.28%) |
Feb 03, 2020 | 26.02 | 26.10 | 24.26 | 24.54 | 3,384,864 | -1.43(-5.49%) |
Jan 31, 2020 | 26.17 | 26.40 | 25.53 | 25.97 | 4,152,070 | -0.65(-2.43%) |
Jan 30, 2020 | 25.91 | 26.65 | 25.84 | 26.62 | 2,277,999 | +0.38(+1.45%) |
Jan 29, 2020 | 26.59 | 27.84 | 26.20 | 26.24 | 1,303,055 | -0.10(-0.36%) |
Jan 28, 2020 | 25.68 | 26.70 | 25.45 | 26.33 | 1,552,924 | +0.83(+3.25%) |
Jan 27, 2020 | 25.86 | 25.96 | 25.02 | 25.50 | 2,736,990 | -1.24(-4.62%) |
Jan 24, 2020 | 27.49 | 27.58 | 26.49 | 26.74 | 2,317,662 | -0.72(-2.63%) |
Jan 23, 2020 | 27.76 | 27.94 | 26.76 | 27.46 | 2,573,950 | -0.66(-2.33%) |
Jan 22, 2020 | 29.17 | 29.17 | 27.89 | 28.12 | 1,619,378 | -0.34(-1.20%) |
Jan 21, 2020 | 29.20 | 29.48 | 28.18 | 28.46 | 2,455,375 | -1.04(-3.52%) |
Jan 17, 2020 | 29.61 | 29.73 | 29.15 | 29.50 | 1,647,288 | -0.11(-0.39%) |
Jan 16, 2020 | 30.29 | 30.38 | 29.18 | 29.61 | 1,907,982 | -0.46(-1.52%) |
Jan 15, 2020 | 31.21 | 31.81 | 29.69 | 30.07 | 2,145,571 | -1.52(-4.82%) |
Jan 14, 2020 | 31.73 | 31.82 | 31.17 | 31.59 | 847,571 | -0.08(-0.24%) |
Jan 13, 2020 | 32.00 | 32.33 | 31.47 | 31.67 | 1,059,125 | -0.26(-0.80%) |
Jan 10, 2020 | 30.75 | 32.06 | 30.63 | 31.92 | 1,999,873 | +1.23(+4.00%) |
Jan 09, 2020 | 29.75 | 30.74 | 29.39 | 30.70 | 1,327,774 | +1.02(+3.43%) |
Jan 08, 2020 | 29.70 | 29.90 | 28.89 | 29.68 | 1,467,460 | +0.00(+0.00%) |
Jan 07, 2020 | 29.39 | 29.75 | 28.93 | 29.68 | 1,567,525 | +0.68(+2.36%) |
Jan 06, 2020 | 28.50 | 29.16 | 28.22 | 28.99 | 1,553,253 | +0.37(+1.30%) |
Jan 03, 2020 | 29.49 | 29.86 | 28.27 | 28.62 | 1,777,431 | -1.62(-5.35%) |