Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.69 | 12.45 | 11.45 | 11.56 | 7,993,978 | -0.23(-1.95%) |
Mar 30, 2020 | 12.31 | 12.58 | 11.01 | 11.79 | 12,006,980 | -0.80(-6.35%) |
Mar 27, 2020 | 12.33 | 13.22 | 11.50 | 12.59 | 9,618,600 | -0.55(-4.19%) |
Mar 26, 2020 | 14.35 | 14.72 | 12.97 | 13.14 | 9,417,420 | -0.79(-5.67%) |
Mar 25, 2020 | 13.18 | 15.18 | 12.50 | 13.93 | 13,340,687 | +1.18(+9.25%) |
Mar 24, 2020 | 9.670 | 13.19 | 9.620 | 12.75 | 14,748,902 | +3.58(+39.04%) |
Mar 23, 2020 | 9.690 | 9.750 | 8.520 | 9.170 | 7,752,589 | -0.61(-6.24%) |
Mar 20, 2020 | 10.83 | 11.22 | 9.450 | 9.780 | 12,430,900 | -0.96(-8.94%) |
Mar 19, 2020 | 9.490 | 11.21 | 8.510 | 10.74 | 11,711,042 | +0.95(+9.70%) |
Mar 18, 2020 | 9.440 | 10.19 | 8.070 | 9.790 | 12,107,873 | -0.34(-3.36%) |
Mar 17, 2020 | 11.79 | 11.82 | 8.000 | 10.13 | 24,316,452 | -1.52(-13.05%) |
Mar 16, 2020 | 14.33 | 14.33 | 10.04 | 11.65 | 15,532,986 | -4.47(-27.73%) |
Mar 13, 2020 | 16.62 | 16.92 | 15.40 | 16.12 | 9,865,300 | +0.28(+1.77%) |
Mar 12, 2020 | 18.14 | 18.14 | 15.79 | 15.84 | 9,767,352 | -3.78(-19.27%) |
Mar 11, 2020 | 20.26 | 20.71 | 19.48 | 19.62 | 13,331,980 | -1.15(-5.54%) |
Mar 10, 2020 | 21.55 | 21.70 | 20.14 | 20.77 | 7,152,748 | +0.17(+0.83%) |
Mar 09, 2020 | 20.90 | 21.86 | 20.00 | 20.60 | 7,879,391 | -1.65(-7.42%) |
Mar 06, 2020 | 22.27 | 22.71 | 21.74 | 22.25 | 9,203,900 | -1.06(-4.55%) |
Mar 05, 2020 | 23.54 | 24.52 | 23.00 | 23.31 | 10,134,360 | -1.04(-4.27%) |
Mar 04, 2020 | 22.26 | 24.49 | 22.08 | 24.35 | 10,544,402 | +2.27(+10.28%) |
Mar 03, 2020 | 22.32 | 23.11 | 21.90 | 22.08 | 7,991,477 | -0.17(-0.76%) |
Mar 02, 2020 | 21.84 | 22.34 | 21.14 | 22.25 | 9,562,862 | +0.59(+2.72%) |
Feb 28, 2020 | 22.47 | 22.94 | 21.33 | 21.66 | 12,412,400 | -1.39(-6.03%) |
Feb 27, 2020 | 21.00 | 23.36 | 20.61 | 23.05 | 17,192,776 | +0.27(+1.19%) |
Feb 26, 2020 | 23.60 | 23.72 | 22.74 | 22.78 | 16,448,687 | -0.72(-3.06%) |
Feb 25, 2020 | 23.59 | 23.77 | 23.09 | 23.50 | 11,854,091 | -0.15(-0.63%) |
Feb 24, 2020 | 23.23 | 23.70 | 22.62 | 23.65 | 9,805,683 | -0.42(-1.74%) |
Feb 21, 2020 | 23.97 | 24.43 | 23.56 | 24.07 | 12,587,500 | +0.65(+2.78%) |
Feb 20, 2020 | 22.46 | 24.96 | 21.81 | 23.42 | 34,627,012 | -0.88(-3.62%) |
Feb 19, 2020 | 23.94 | 24.30 | 23.82 | 24.30 | 3,962,828 | +0.50(+2.12%) |
Feb 18, 2020 | 23.95 | 24.13 | 23.48 | 23.80 | 6,069,124 | -0.25(-1.03%) |
Feb 14, 2020 | 24.16 | 24.35 | 23.86 | 24.04 | 3,739,503 | +0.06(+0.25%) |
Feb 13, 2020 | 24.10 | 24.32 | 23.55 | 23.98 | 6,980,876 | -0.43(-1.78%) |
Feb 12, 2020 | 24.53 | 24.64 | 24.21 | 24.42 | 5,304,841 | +0.13(+0.53%) |
Feb 11, 2020 | 24.00 | 24.66 | 23.91 | 24.29 | 8,817,711 | +0.44(+1.86%) |
Feb 10, 2020 | 24.80 | 24.95 | 23.09 | 23.85 | 10,528,326 | +0.55(+2.38%) |
Feb 07, 2020 | 23.55 | 23.62 | 23.07 | 23.29 | 5,271,081 | -0.40(-1.67%) |
Feb 06, 2020 | 24.34 | 24.56 | 23.65 | 23.69 | 7,559,380 | -0.58(-2.40%) |
Feb 05, 2020 | 23.69 | 24.40 | 23.35 | 24.27 | 10,080,290 | +0.76(+3.24%) |
Feb 04, 2020 | 22.24 | 23.80 | 21.85 | 23.51 | 16,348,605 | +1.34(+6.06%) |
Feb 03, 2020 | 22.60 | 22.84 | 22.14 | 22.17 | 8,919,496 | -0.71(-3.11%) |
Jan 31, 2020 | 22.85 | 22.93 | 22.48 | 22.88 | 10,562,511 | -0.25(-1.07%) |
Jan 30, 2020 | 22.63 | 23.17 | 22.44 | 23.12 | 9,200,673 | +0.19(+0.82%) |
Jan 29, 2020 | 22.72 | 23.34 | 22.07 | 22.94 | 32,543,146 | +2.63(+12.94%) |
Jan 28, 2020 | 20.19 | 20.51 | 19.97 | 20.31 | 4,191,560 | +0.38(+1.88%) |
Jan 27, 2020 | 19.99 | 20.22 | 19.80 | 19.93 | 7,189,170 | -0.55(-2.70%) |
Jan 24, 2020 | 20.83 | 20.83 | 20.24 | 20.49 | 6,952,587 | -0.26(-1.24%) |
Jan 23, 2020 | 20.53 | 20.98 | 20.10 | 20.74 | 10,446,940 | +1.01(+5.11%) |
Jan 22, 2020 | 20.25 | 20.25 | 19.71 | 19.74 | 4,196,639 | -0.31(-1.53%) |
Jan 21, 2020 | 20.07 | 20.32 | 19.69 | 20.04 | 4,835,488 | +0.13(+0.65%) |
Jan 17, 2020 | 19.99 | 20.03 | 19.70 | 19.91 | 5,078,128 | -0.12(-0.59%) |
Jan 16, 2020 | 19.83 | 20.06 | 19.74 | 20.03 | 4,131,683 | +0.48(+2.48%) |
Jan 15, 2020 | 19.72 | 19.95 | 19.49 | 19.55 | 3,829,594 | -0.24(-1.20%) |
Jan 14, 2020 | 20.04 | 20.11 | 19.61 | 19.79 | 4,871,993 | -0.16(-0.79%) |
Jan 13, 2020 | 19.06 | 19.98 | 19.04 | 19.94 | 7,582,873 | +0.77(+4.02%) |
Jan 10, 2020 | 18.90 | 19.45 | 18.66 | 19.17 | 11,939,807 | +0.44(+2.37%) |
Jan 09, 2020 | 18.09 | 19.04 | 17.89 | 18.73 | 16,813,714 | +0.80(+4.46%) |
Jan 08, 2020 | 17.98 | 18.28 | 17.68 | 17.93 | 5,464,504 | +0.13(+0.72%) |
Jan 07, 2020 | 17.91 | 18.32 | 17.67 | 17.80 | 5,812,782 | -0.14(-0.77%) |
Jan 06, 2020 | 18.47 | 18.49 | 17.80 | 17.94 | 9,014,931 | -0.69(-3.71%) |
Jan 03, 2020 | 17.80 | 18.86 | 17.66 | 18.63 | 16,372,768 | +1.35(+7.83%) |