Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.76 | 11.13 | 10.76 | 10.94 | 2,332,701 | +0.03(+0.24%) |
Mar 30, 2020 | 10.88 | 11.07 | 10.59 | 10.91 | 1,534,988 | -0.03(-0.23%) |
Mar 27, 2020 | 10.94 | 11.25 | 10.05 | 10.94 | 2,362,969 | -0.13(-1.16%) |
Mar 26, 2020 | 10.37 | 11.43 | 10.36 | 11.07 | 2,746,890 | +0.74(+7.14%) |
Mar 25, 2020 | 9.831 | 11.13 | 9.540 | 10.33 | 2,848,847 | +0.59(+6.07%) |
Mar 24, 2020 | 9.523 | 10.05 | 9.137 | 9.737 | 3,181,856 | +0.64(+7.07%) |
Mar 23, 2020 | 8.640 | 9.257 | 8.074 | 9.094 | 4,870,290 | +0.40(+4.64%) |
Mar 20, 2020 | 9.257 | 9.917 | 8.674 | 8.691 | 2,711,103 | -0.53(-5.76%) |
Mar 19, 2020 | 8.786 | 9.823 | 8.383 | 9.223 | 2,754,494 | +0.28(+3.16%) |
Mar 18, 2020 | 10.52 | 10.65 | 8.657 | 8.940 | 2,092,129 | -2.26(-20.20%) |
Mar 17, 2020 | 12.76 | 12.86 | 11.03 | 11.20 | 3,543,306 | -1.37(-10.91%) |
Mar 16, 2020 | 12.73 | 13.21 | 12.43 | 12.57 | 1,646,533 | -1.83(-12.68%) |
Mar 13, 2020 | 14.43 | 14.49 | 13.69 | 14.40 | 1,689,568 | +0.55(+3.96%) |
Mar 12, 2020 | 15.53 | 15.64 | 13.67 | 13.85 | 1,781,773 | -2.68(-16.23%) |
Mar 11, 2020 | 17.88 | 18.09 | 16.47 | 16.53 | 1,496,992 | -1.55(-8.59%) |
Mar 10, 2020 | 18.21 | 18.42 | 17.62 | 18.09 | 984,866 | +0.17(+0.94%) |
Mar 09, 2020 | 18.48 | 18.82 | 17.53 | 17.92 | 1,759,520 | -1.61(-8.24%) |
Mar 06, 2020 | 19.39 | 19.77 | 19.25 | 19.53 | 1,064,336 | -0.37(-1.86%) |
Mar 05, 2020 | 20.68 | 20.68 | 19.85 | 19.90 | 1,068,612 | -0.93(-4.45%) |
Mar 04, 2020 | 20.57 | 20.86 | 20.24 | 20.83 | 1,140,350 | +0.47(+2.32%) |
Mar 03, 2020 | 20.59 | 21.11 | 20.19 | 20.35 | 1,163,951 | -0.19(-0.90%) |
Mar 02, 2020 | 20.48 | 20.54 | 19.81 | 20.54 | 1,914,102 | +0.13(+0.66%) |
Feb 28, 2020 | 20.68 | 20.94 | 20.18 | 20.41 | 1,415,079 | -0.37(-1.78%) |
Feb 27, 2020 | 20.67 | 21.27 | 20.27 | 20.78 | 1,764,052 | -0.29(-1.40%) |
Feb 26, 2020 | 21.29 | 21.70 | 21.06 | 21.07 | 1,224,737 | -0.18(-0.83%) |
Feb 25, 2020 | 22.32 | 22.44 | 21.24 | 21.25 | 1,139,170 | -0.99(-4.43%) |
Feb 24, 2020 | 22.40 | 22.53 | 21.88 | 22.23 | 1,020,790 | -0.80(-3.47%) |
Feb 21, 2020 | 23.51 | 24.04 | 22.97 | 23.03 | 1,999,413 | -0.45(-1.94%) |
Feb 20, 2020 | 22.69 | 24.36 | 22.43 | 23.49 | 1,803,851 | +0.48(+2.09%) |
Feb 19, 2020 | 23.55 | 23.62 | 23.01 | 23.01 | 951,306 | -0.52(-2.22%) |
Feb 18, 2020 | 23.31 | 23.58 | 23.16 | 23.53 | 541,957 | +0.09(+0.40%) |
Feb 14, 2020 | 23.72 | 23.88 | 23.37 | 23.44 | 782,673 | -0.20(-0.86%) |
Feb 13, 2020 | 23.80 | 23.96 | 23.58 | 23.64 | 500,120 | -0.33(-1.37%) |
Feb 12, 2020 | 24.16 | 24.24 | 23.76 | 23.97 | 703,111 | -0.04(-0.18%) |
Feb 11, 2020 | 23.72 | 24.10 | 23.58 | 24.01 | 460,928 | +0.31(+1.32%) |
Feb 10, 2020 | 23.81 | 23.97 | 23.68 | 23.70 | 472,858 | -0.14(-0.60%) |
Feb 07, 2020 | 24.03 | 24.04 | 23.60 | 23.84 | 488,785 | -0.37(-1.53%) |
Feb 06, 2020 | 24.49 | 24.55 | 24.14 | 24.21 | 428,551 | -0.15(-0.62%) |
Feb 05, 2020 | 24.52 | 24.59 | 24.16 | 24.36 | 833,350 | +0.08(+0.31%) |
Feb 04, 2020 | 24.10 | 24.35 | 23.99 | 24.29 | 1,056,210 | +0.56(+2.34%) |
Feb 03, 2020 | 23.43 | 24.07 | 23.43 | 23.73 | 553,832 | +0.38(+1.62%) |
Jan 31, 2020 | 24.43 | 24.43 | 23.24 | 23.35 | 855,551 | -0.99(-4.05%) |
Jan 30, 2020 | 24.19 | 24.37 | 23.99 | 24.34 | 592,726 | +0.05(+0.21%) |
Jan 29, 2020 | 24.69 | 24.69 | 24.23 | 24.29 | 570,768 | -0.27(-1.10%) |
Jan 28, 2020 | 24.59 | 24.67 | 24.40 | 24.56 | 503,845 | +0.07(+0.28%) |
Jan 27, 2020 | 24.74 | 24.75 | 24.42 | 24.49 | 754,393 | -0.65(-2.58%) |
Jan 24, 2020 | 25.39 | 25.52 | 25.10 | 25.14 | 1,400,954 | -0.24(-0.93%) |
Jan 23, 2020 | 25.24 | 25.46 | 25.14 | 25.38 | 390,263 | +0.04(+0.17%) |
Jan 22, 2020 | 25.36 | 25.51 | 25.11 | 25.33 | 583,132 | +0.05(+0.20%) |
Jan 21, 2020 | 25.11 | 25.35 | 25.01 | 25.28 | 744,821 | +0.25(+1.01%) |
Jan 17, 2020 | 25.08 | 25.30 | 24.99 | 25.03 | 439,764 | +0.01(+0.03%) |
Jan 16, 2020 | 24.78 | 25.10 | 24.64 | 25.02 | 588,224 | +0.42(+1.71%) |
Jan 15, 2020 | 24.63 | 24.80 | 24.47 | 24.60 | 769,028 | -0.08(-0.31%) |
Jan 14, 2020 | 24.23 | 24.78 | 24.20 | 24.68 | 970,365 | +0.50(+2.06%) |
Jan 13, 2020 | 23.88 | 24.24 | 23.78 | 24.18 | 2,548,855 | +0.33(+1.38%) |
Jan 10, 2020 | 24.76 | 24.79 | 23.85 | 23.85 | 936,026 | -0.92(-3.71%) |
Jan 09, 2020 | 24.79 | 24.85 | 24.56 | 24.77 | 909,134 | -0.11(-0.44%) |
Jan 08, 2020 | 24.97 | 25.21 | 24.80 | 24.88 | 735,123 | -0.11(-0.44%) |
Jan 07, 2020 | 24.96 | 25.27 | 24.85 | 24.99 | 1,286,110 | -0.03(-0.10%) |
Jan 06, 2020 | 24.85 | 25.22 | 24.85 | 25.01 | 916,854 | -0.06(-0.24%) |
Jan 03, 2020 | 24.90 | 25.08 | 24.85 | 25.07 | 1,343,862 | -0.01(-0.03%) |