Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.71 | 15.24 | 12.03 | 14.40 | 11,934,881 | +2.35(+19.50%) |
Mar 30, 2020 | 13.60 | 13.69 | 10.01 | 12.05 | 12,041,368 | -3.09(-20.41%) |
Mar 27, 2020 | 16.00 | 16.58 | 14.27 | 15.14 | 4,233,400 | -1.65(-9.83%) |
Mar 26, 2020 | 17.00 | 19.86 | 16.05 | 16.79 | 7,003,484 | +0.10(+0.60%) |
Mar 25, 2020 | 18.00 | 20.27 | 15.56 | 16.69 | 10,117,324 | +1.64(+10.90%) |
Mar 24, 2020 | 13.88 | 15.67 | 12.49 | 15.05 | 9,495,736 | +4.61(+44.16%) |
Mar 23, 2020 | 9.340 | 10.56 | 8.510 | 10.44 | 7,966,146 | +1.62(+18.37%) |
Mar 20, 2020 | 8.510 | 12.00 | 8.500 | 8.820 | 12,707,900 | +1.05(+13.51%) |
Mar 19, 2020 | 7.160 | 9.960 | 6.620 | 7.770 | 9,774,237 | +0.67(+9.44%) |
Mar 18, 2020 | 8.670 | 8.670 | 6.020 | 7.100 | 10,973,555 | -2.99(-29.63%) |
Mar 17, 2020 | 14.80 | 15.64 | 9.760 | 10.09 | 12,165,359 | -3.69(-26.78%) |
Mar 16, 2020 | 14.38 | 15.93 | 13.71 | 13.78 | 7,254,102 | -4.44(-24.37%) |
Mar 13, 2020 | 18.82 | 19.80 | 15.01 | 18.22 | 7,935,400 | +2.74(+17.70%) |
Mar 12, 2020 | 21.75 | 21.75 | 14.66 | 15.48 | 10,807,379 | -9.29(-37.51%) |
Mar 11, 2020 | 27.57 | 27.89 | 22.91 | 24.77 | 8,156,688 | -4.28(-14.73%) |
Mar 10, 2020 | 28.12 | 29.83 | 25.34 | 29.05 | 6,129,657 | +2.61(+9.87%) |
Mar 09, 2020 | 28.75 | 30.80 | 25.39 | 26.44 | 7,605,371 | -7.21(-21.43%) |
Mar 06, 2020 | 33.17 | 36.47 | 31.81 | 33.65 | 7,146,000 | -1.09(-3.14%) |
Mar 05, 2020 | 39.78 | 40.20 | 34.27 | 34.74 | 7,629,693 | -6.38(-15.52%) |
Mar 04, 2020 | 42.66 | 43.17 | 40.04 | 41.12 | 6,892,786 | -0.53(-1.27%) |
Mar 03, 2020 | 45.98 | 48.59 | 41.59 | 41.65 | 4,283,941 | -3.78(-8.32%) |
Mar 02, 2020 | 50.15 | 50.20 | 42.26 | 45.43 | 7,779,295 | -4.75(-9.47%) |
Feb 28, 2020 | 47.88 | 50.64 | 46.70 | 50.18 | 5,135,500 | +0.30(+0.60%) |
Feb 27, 2020 | 51.77 | 54.06 | 47.36 | 49.88 | 6,133,489 | -1.52(-2.96%) |
Feb 26, 2020 | 55.98 | 57.52 | 49.05 | 51.40 | 6,324,463 | -4.22(-7.59%) |
Feb 25, 2020 | 63.43 | 64.39 | 55.54 | 55.62 | 4,219,359 | -7.37(-11.70%) |
Feb 24, 2020 | 65.52 | 66.25 | 62.96 | 62.99 | 2,348,757 | -5.13(-7.53%) |
Feb 21, 2020 | 69.46 | 69.46 | 67.28 | 68.12 | 1,863,500 | -1.35(-1.94%) |
Feb 20, 2020 | 69.08 | 70.74 | 67.93 | 69.47 | 1,229,089 | +0.02(+0.03%) |
Feb 19, 2020 | 69.41 | 70.11 | 69.22 | 69.45 | 1,159,027 | +0.63(+0.92%) |
Feb 18, 2020 | 68.70 | 69.57 | 68.37 | 68.82 | 710,692 | -0.11(-0.16%) |
Feb 14, 2020 | 68.10 | 69.15 | 67.26 | 68.93 | 727,200 | +0.92(+1.35%) |
Feb 13, 2020 | 65.89 | 68.07 | 65.51 | 68.01 | 1,179,791 | +1.60(+2.41%) |
Feb 12, 2020 | 66.29 | 67.02 | 66.08 | 66.41 | 1,361,942 | +0.91(+1.39%) |
Feb 11, 2020 | 64.75 | 65.83 | 64.42 | 65.50 | 1,246,667 | +1.34(+2.09%) |
Feb 10, 2020 | 61.93 | 64.45 | 61.50 | 64.16 | 1,697,095 | +1.86(+2.99%) |
Feb 07, 2020 | 63.03 | 63.17 | 61.95 | 62.30 | 1,457,600 | -1.31(-2.06%) |
Feb 06, 2020 | 63.97 | 64.32 | 63.28 | 63.61 | 1,117,823 | +0.07(+0.11%) |
Feb 05, 2020 | 63.64 | 64.05 | 62.63 | 63.54 | 1,051,568 | +0.84(+1.34%) |
Feb 04, 2020 | 62.28 | 63.02 | 61.53 | 62.70 | 1,308,567 | +1.80(+2.96%) |
Feb 03, 2020 | 60.29 | 61.19 | 59.92 | 60.90 | 850,816 | +1.12(+1.87%) |
Jan 31, 2020 | 60.64 | 61.01 | 59.24 | 59.78 | 1,381,100 | -1.07(-1.76%) |
Jan 30, 2020 | 59.90 | 61.55 | 59.61 | 60.85 | 853,585 | +0.08(+0.13%) |
Jan 29, 2020 | 59.42 | 61.26 | 59.37 | 60.77 | 1,485,541 | +1.65(+2.79%) |
Jan 28, 2020 | 58.48 | 59.96 | 57.84 | 59.12 | 1,004,346 | +1.17(+2.02%) |
Jan 27, 2020 | 57.14 | 59.07 | 56.97 | 57.95 | 1,300,762 | -1.25(-2.11%) |
Jan 24, 2020 | 60.93 | 60.93 | 58.13 | 59.20 | 1,744,500 | -1.44(-2.37%) |
Jan 23, 2020 | 59.71 | 61.01 | 58.83 | 60.64 | 1,072,284 | +0.36(+0.60%) |
Jan 22, 2020 | 59.97 | 60.65 | 59.74 | 60.28 | 1,359,801 | +0.78(+1.31%) |
Jan 21, 2020 | 61.00 | 61.11 | 59.42 | 59.50 | 1,956,309 | -1.84(-3.00%) |
Jan 17, 2020 | 61.00 | 61.55 | 60.49 | 61.34 | 2,145,200 | +0.79(+1.30%) |
Jan 16, 2020 | 59.30 | 60.77 | 59.22 | 60.55 | 1,672,785 | +1.73(+2.94%) |
Jan 15, 2020 | 58.97 | 59.91 | 58.59 | 58.82 | 1,140,514 | -0.15(-0.25%) |
Jan 14, 2020 | 59.25 | 59.68 | 58.68 | 58.97 | 1,358,109 | -0.37(-0.62%) |
Jan 13, 2020 | 58.66 | 59.59 | 57.96 | 59.34 | 950,771 | +0.89(+1.52%) |
Jan 10, 2020 | 59.41 | 59.43 | 58.20 | 58.45 | 1,426,200 | -0.84(-1.42%) |
Jan 09, 2020 | 59.96 | 60.26 | 59.22 | 59.29 | 1,465,356 | -0.24(-0.40%) |
Jan 08, 2020 | 59.53 | 59.86 | 58.45 | 59.53 | 1,275,223 | +0.20(+0.34%) |
Jan 07, 2020 | 58.80 | 59.45 | 57.98 | 59.33 | 1,957,507 | +0.53(+0.90%) |
Jan 06, 2020 | 57.41 | 58.92 | 57.00 | 58.80 | 1,619,573 | +0.79(+1.36%) |
Jan 03, 2020 | 58.76 | 59.08 | 57.34 | 58.01 | 2,282,700 | -1.50(-2.52%) |