Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.89 | 12.60 | 11.46 | 11.65 | 373,399,680 | -0.33(-2.78%) |
Mar 30, 2020 | 11.15 | 12.08 | 11.00 | 11.98 | 212,630,928 | +1.14(+10.51%) |
Mar 27, 2020 | 11.16 | 11.82 | 10.71 | 10.84 | 284,774,784 | -1.26(-10.39%) |
Mar 26, 2020 | 10.72 | 12.23 | 10.68 | 12.10 | 331,042,080 | +1.69(+16.29%) |
Mar 25, 2020 | 10.81 | 11.70 | 10.05 | 10.41 | 425,956,736 | -0.25(-2.32%) |
Mar 24, 2020 | 10.08 | 10.70 | 9.814 | 10.65 | 422,989,824 | +1.94(+22.29%) |
Mar 23, 2020 | 8.787 | 9.293 | 7.892 | 8.711 | 417,077,984 | +0.03(+0.31%) |
Mar 20, 2020 | 10.51 | 10.71 | 8.584 | 8.684 | 399,837,184 | -1.15(-11.71%) |
Mar 19, 2020 | 9.501 | 10.78 | 8.804 | 9.836 | 410,685,600 | +0.22(+2.31%) |
Mar 18, 2020 | 8.877 | 10.15 | 8.004 | 9.613 | 431,586,880 | -0.98(-9.26%) |
Mar 17, 2020 | 9.631 | 11.04 | 8.743 | 10.59 | 388,232,224 | +1.25(+13.37%) |
Mar 16, 2020 | 9.895 | 11.89 | 9.046 | 9.344 | 335,192,704 | -4.56(-32.78%) |
Mar 13, 2020 | 12.78 | 14.02 | 11.02 | 13.90 | 284,338,912 | +2.95(+26.99%) |
Mar 12, 2020 | 12.11 | 14.06 | 10.86 | 10.95 | 315,293,216 | -4.13(-27.41%) |
Mar 11, 2020 | 16.09 | 16.44 | 14.43 | 15.08 | 221,570,160 | -2.23(-12.86%) |
Mar 10, 2020 | 16.62 | 17.35 | 14.92 | 17.30 | 232,340,480 | +2.33(+15.56%) |
Mar 09, 2020 | 15.05 | 16.91 | 14.92 | 14.97 | 206,693,328 | -3.82(-20.31%) |
Mar 06, 2020 | 17.79 | 19.09 | 17.36 | 18.79 | 201,140,608 | -1.04(-5.24%) |
Mar 05, 2020 | 20.11 | 21.22 | 19.34 | 19.83 | 196,428,432 | -1.91(-8.77%) |
Mar 04, 2020 | 20.43 | 21.80 | 19.88 | 21.74 | 160,359,904 | +2.35(+12.14%) |
Mar 03, 2020 | 21.61 | 22.38 | 18.80 | 19.39 | 278,973,184 | -2.02(-9.42%) |
Mar 02, 2020 | 19.39 | 21.46 | 18.58 | 21.40 | 183,820,224 | +2.57(+13.65%) |
Feb 28, 2020 | 16.73 | 18.94 | 16.51 | 18.83 | 253,189,168 | +0.29(+1.56%) |
Feb 27, 2020 | 20.13 | 21.13 | 18.48 | 18.54 | 215,550,640 | -3.26(-14.95%) |
Feb 26, 2020 | 21.83 | 22.92 | 21.31 | 21.80 | 171,603,584 | +0.30(+1.38%) |
Feb 25, 2020 | 23.95 | 24.19 | 21.26 | 21.51 | 152,578,000 | -1.89(-8.09%) |
Feb 24, 2020 | 23.55 | 24.35 | 22.90 | 23.40 | 136,284,384 | -3.05(-11.52%) |
Feb 21, 2020 | 27.65 | 27.78 | 26.10 | 26.45 | 106,015,312 | -1.60(-5.72%) |
Feb 20, 2020 | 28.69 | 28.85 | 27.00 | 28.05 | 115,714,544 | -0.82(-2.85%) |
Feb 19, 2020 | 28.57 | 29.05 | 28.46 | 28.87 | 53,532,448 | +0.81(+2.89%) |
Feb 18, 2020 | 27.62 | 28.23 | 27.53 | 28.06 | 66,567,752 | +0.05(+0.17%) |
Feb 14, 2020 | 27.93 | 28.12 | 27.65 | 28.01 | 58,253,732 | +0.19(+0.68%) |
Feb 13, 2020 | 27.34 | 28.15 | 27.24 | 27.82 | 79,082,512 | -0.11(-0.39%) |
Feb 12, 2020 | 27.61 | 27.96 | 27.41 | 27.93 | 61,036,260 | +0.79(+2.93%) |
Feb 11, 2020 | 27.56 | 27.85 | 26.92 | 27.14 | 98,626,648 | +0.02(+0.07%) |
Feb 10, 2020 | 25.92 | 27.12 | 25.90 | 27.12 | 62,566,496 | +0.94(+3.61%) |
Feb 07, 2020 | 26.16 | 26.61 | 25.95 | 26.17 | 78,740,800 | -0.34(-1.29%) |
Feb 06, 2020 | 26.05 | 26.54 | 25.78 | 26.51 | 57,444,380 | +0.63(+2.44%) |
Feb 05, 2020 | 26.55 | 26.55 | 25.41 | 25.88 | 88,958,296 | +0.30(+1.16%) |
Feb 04, 2020 | 24.94 | 25.74 | 24.70 | 25.59 | 71,175,104 | +1.64(+6.83%) |
Feb 03, 2020 | 23.26 | 24.13 | 23.22 | 23.95 | 88,779,336 | +1.05(+4.59%) |
Jan 31, 2020 | 24.38 | 24.39 | 22.68 | 22.90 | 112,645,744 | -1.18(-4.91%) |
Jan 30, 2020 | 23.38 | 24.11 | 23.15 | 24.08 | 101,838,528 | +0.08(+0.33%) |
Jan 29, 2020 | 24.12 | 24.20 | 23.52 | 24.01 | 70,446,376 | +0.28(+1.16%) |
Jan 28, 2020 | 23.15 | 23.89 | 22.98 | 23.73 | 87,401,112 | +1.05(+4.65%) |
Jan 27, 2020 | 22.56 | 23.07 | 22.05 | 22.68 | 101,180,384 | -1.49(-6.18%) |
Jan 24, 2020 | 25.16 | 25.24 | 23.85 | 24.17 | 122,352,376 | -0.64(-2.59%) |
Jan 23, 2020 | 24.54 | 24.84 | 24.20 | 24.81 | 72,981,680 | +0.23(+0.93%) |
Jan 22, 2020 | 24.76 | 25.02 | 24.50 | 24.59 | 69,154,456 | +0.17(+0.68%) |
Jan 21, 2020 | 24.22 | 24.58 | 24.20 | 24.42 | 70,720,544 | -0.01(-0.05%) |
Jan 17, 2020 | 24.38 | 24.49 | 24.03 | 24.43 | 73,808,968 | +0.36(+1.49%) |
Jan 16, 2020 | 23.75 | 24.09 | 23.61 | 24.07 | 61,610,204 | +0.65(+2.79%) |
Jan 15, 2020 | 23.42 | 23.75 | 23.19 | 23.42 | 67,529,208 | +0.01(+0.06%) |
Jan 14, 2020 | 23.62 | 23.76 | 23.29 | 23.40 | 74,491,520 | -0.28(-1.17%) |
Jan 13, 2020 | 23.17 | 23.69 | 23.06 | 23.68 | 59,576,832 | +0.80(+3.50%) |
Jan 10, 2020 | 23.33 | 23.35 | 22.78 | 22.88 | 70,411,360 | -0.19(-0.82%) |
Jan 09, 2020 | 23.04 | 23.20 | 22.68 | 23.07 | 74,332,288 | +0.36(+1.59%) |
Jan 08, 2020 | 22.00 | 22.81 | 21.89 | 22.71 | 81,358,408 | +0.71(+3.24%) |
Jan 07, 2020 | 22.04 | 22.20 | 21.80 | 22.00 | 55,334,620 | -0.03(-0.12%) |
Jan 06, 2020 | 21.10 | 22.03 | 21.02 | 22.02 | 65,471,284 | +0.41(+1.90%) |
Jan 03, 2020 | 21.35 | 22.01 | 21.33 | 21.61 | 74,277,984 | -0.60(-2.72%) |