Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.50 | 11.58 | 10.26 | 11.06 | 3,806,880 | +0.53(+4.98%) |
Mar 30, 2020 | 9.847 | 10.70 | 9.301 | 10.54 | 2,801,933 | +0.68(+6.91%) |
Mar 27, 2020 | 9.847 | 10.22 | 9.190 | 9.855 | 2,399,550 | -0.64(-6.10%) |
Mar 26, 2020 | 10.68 | 12.71 | 10.36 | 10.50 | 4,141,146 | -0.09(-0.85%) |
Mar 25, 2020 | 9.962 | 10.94 | 8.829 | 10.59 | 5,486,025 | +1.22(+13.06%) |
Mar 24, 2020 | 7.525 | 9.412 | 7.295 | 9.363 | 5,149,008 | +2.52(+36.81%) |
Mar 23, 2020 | 6.483 | 6.983 | 5.801 | 6.844 | 4,999,161 | +0.29(+4.38%) |
Mar 20, 2020 | 7.771 | 7.984 | 6.400 | 6.556 | 5,331,170 | -0.94(-12.58%) |
Mar 19, 2020 | 7.385 | 8.222 | 6.778 | 7.500 | 4,355,814 | +0.07(+0.99%) |
Mar 18, 2020 | 9.026 | 9.034 | 6.154 | 7.426 | 5,778,097 | -2.05(-21.65%) |
Mar 17, 2020 | 10.19 | 10.45 | 8.263 | 9.478 | 6,343,473 | -0.41(-4.15%) |
Mar 16, 2020 | 13.14 | 13.24 | 9.732 | 9.888 | 4,453,918 | -6.01(-37.82%) |
Mar 13, 2020 | 14.34 | 16.04 | 13.34 | 15.90 | 4,132,979 | +2.63(+19.78%) |
Mar 12, 2020 | 14.67 | 14.78 | 13.11 | 13.28 | 4,311,621 | -2.72(-17.03%) |
Mar 11, 2020 | 17.37 | 17.44 | 15.98 | 16.00 | 3,781,572 | -1.97(-10.96%) |
Mar 10, 2020 | 17.58 | 18.01 | 16.96 | 17.97 | 3,845,484 | +0.94(+5.49%) |
Mar 09, 2020 | 18.78 | 18.98 | 16.98 | 17.04 | 3,464,168 | -3.22(-15.92%) |
Mar 06, 2020 | 19.78 | 20.33 | 19.51 | 20.26 | 4,333,449 | -0.25(-1.24%) |
Mar 05, 2020 | 21.89 | 21.98 | 20.19 | 20.51 | 4,699,731 | -1.87(-8.36%) |
Mar 04, 2020 | 21.90 | 22.43 | 21.76 | 22.39 | 1,981,927 | +0.77(+3.56%) |
Mar 03, 2020 | 21.94 | 22.46 | 21.26 | 21.62 | 2,182,213 | -0.34(-1.55%) |
Mar 02, 2020 | 21.34 | 21.99 | 20.99 | 21.96 | 2,737,931 | +0.64(+3.00%) |
Feb 28, 2020 | 21.73 | 21.96 | 20.90 | 21.32 | 3,705,190 | -0.93(-4.18%) |
Feb 27, 2020 | 23.02 | 23.02 | 21.96 | 22.25 | 3,343,692 | -1.07(-4.58%) |
Feb 26, 2020 | 24.28 | 24.83 | 23.28 | 23.32 | 5,097,480 | +0.00(+0.00%) |
Feb 25, 2020 | 24.21 | 24.31 | 23.18 | 23.32 | 1,721,278 | -0.84(-3.48%) |
Feb 24, 2020 | 24.23 | 24.26 | 23.80 | 24.16 | 1,344,685 | -0.45(-1.81%) |
Feb 21, 2020 | 24.78 | 24.86 | 24.59 | 24.60 | 1,006,552 | -0.19(-0.75%) |
Feb 20, 2020 | 25.01 | 25.02 | 24.65 | 24.79 | 2,112,340 | -0.15(-0.62%) |
Feb 19, 2020 | 24.98 | 25.10 | 24.77 | 24.94 | 1,582,527 | -0.06(-0.23%) |
Feb 18, 2020 | 24.90 | 25.05 | 24.81 | 25.00 | 601,455 | +0.04(+0.16%) |
Feb 14, 2020 | 25.13 | 25.21 | 24.89 | 24.96 | 934,761 | -0.08(-0.32%) |
Feb 13, 2020 | 24.99 | 25.16 | 24.93 | 25.04 | 643,826 | +0.04(+0.16%) |
Feb 12, 2020 | 25.02 | 25.22 | 24.69 | 25.00 | 1,024,371 | -0.02(-0.06%) |
Feb 11, 2020 | 25.01 | 25.13 | 24.84 | 25.02 | 1,208,436 | +0.13(+0.52%) |
Feb 10, 2020 | 25.09 | 25.23 | 24.78 | 24.89 | 1,487,665 | -0.17(-0.68%) |
Feb 07, 2020 | 24.86 | 25.07 | 24.61 | 25.06 | 950,577 | +0.21(+0.85%) |
Feb 06, 2020 | 25.02 | 25.15 | 24.83 | 24.85 | 934,853 | -0.11(-0.42%) |
Feb 05, 2020 | 25.04 | 25.06 | 24.76 | 24.95 | 1,097,195 | -0.09(-0.36%) |
Feb 04, 2020 | 25.04 | 25.23 | 25.01 | 25.04 | 832,388 | +0.11(+0.42%) |
Feb 03, 2020 | 24.67 | 25.25 | 24.46 | 24.93 | 1,694,025 | +0.87(+3.60%) |
Jan 31, 2020 | 24.43 | 24.51 | 23.98 | 24.07 | 1,232,180 | -0.44(-1.78%) |
Jan 30, 2020 | 24.23 | 24.54 | 24.04 | 24.51 | 749,994 | +0.10(+0.40%) |
Jan 29, 2020 | 24.66 | 24.73 | 24.38 | 24.41 | 1,195,065 | -0.25(-1.02%) |
Jan 28, 2020 | 24.55 | 24.70 | 24.39 | 24.66 | 1,614,627 | +0.19(+0.79%) |
Jan 27, 2020 | 24.23 | 24.60 | 24.17 | 24.47 | 1,655,733 | +0.02(+0.10%) |
Jan 24, 2020 | 24.37 | 24.61 | 24.27 | 24.44 | 1,208,826 | +0.06(+0.23%) |
Jan 23, 2020 | 24.33 | 24.49 | 23.93 | 24.38 | 1,450,065 | -0.02(-0.10%) |
Jan 22, 2020 | 24.30 | 24.66 | 24.17 | 24.41 | 2,516,636 | +0.80(+3.39%) |
Jan 21, 2020 | 23.36 | 23.66 | 23.22 | 23.61 | 690,956 | +0.26(+1.11%) |
Jan 17, 2020 | 23.35 | 23.45 | 23.23 | 23.35 | 613,866 | +0.02(+0.07%) |
Jan 16, 2020 | 22.98 | 23.36 | 22.94 | 23.33 | 1,057,020 | +0.42(+1.84%) |
Jan 15, 2020 | 22.94 | 23.21 | 22.86 | 22.91 | 986,528 | -0.04(-0.18%) |
Jan 14, 2020 | 22.80 | 23.00 | 22.60 | 22.95 | 1,113,101 | +0.15(+0.64%) |
Jan 13, 2020 | 22.81 | 22.97 | 22.72 | 22.81 | 1,510,355 | +0.01(+0.04%) |
Jan 10, 2020 | 22.38 | 22.84 | 22.34 | 22.80 | 1,399,238 | +0.41(+1.84%) |
Jan 09, 2020 | 22.34 | 22.49 | 22.05 | 22.39 | 1,573,638 | +0.10(+0.44%) |
Jan 08, 2020 | 21.83 | 22.48 | 21.76 | 22.29 | 1,458,841 | +0.43(+1.96%) |
Jan 07, 2020 | 21.74 | 21.94 | 21.66 | 21.86 | 1,300,937 | +0.04(+0.19%) |
Jan 06, 2020 | 21.94 | 21.96 | 21.55 | 21.82 | 2,132,633 | -0.15(-0.66%) |
Jan 03, 2020 | 21.54 | 21.97 | 21.48 | 21.96 | 819,229 | +0.30(+1.38%) |