Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.410 | 4.580 | 4.110 | 4.180 | 31,219,100 | +0.07(+1.70%) |
Mar 30, 2020 | 4.760 | 4.770 | 4.000 | 4.110 | 26,491,662 | -0.75(-15.43%) |
Mar 27, 2020 | 5.380 | 5.400 | 4.760 | 4.860 | 18,508,800 | -0.90(-15.62%) |
Mar 26, 2020 | 5.940 | 6.600 | 5.610 | 5.760 | 18,499,984 | -0.13(-2.21%) |
Mar 25, 2020 | 6.130 | 6.670 | 5.310 | 5.890 | 19,287,924 | +0.31(+5.56%) |
Mar 24, 2020 | 4.810 | 5.840 | 4.680 | 5.580 | 16,016,066 | +1.27(+29.47%) |
Mar 23, 2020 | 4.810 | 4.900 | 4.300 | 4.310 | 14,144,928 | -0.52(-10.77%) |
Mar 20, 2020 | 5.160 | 5.470 | 4.650 | 4.830 | 17,519,800 | -0.12(-2.42%) |
Mar 19, 2020 | 4.550 | 5.400 | 4.070 | 4.950 | 14,523,052 | +0.51(+11.49%) |
Mar 18, 2020 | 4.160 | 4.750 | 3.800 | 4.440 | 16,453,683 | -0.02(-0.45%) |
Mar 17, 2020 | 5.690 | 5.710 | 4.400 | 4.460 | 19,708,692 | -1.00(-18.32%) |
Mar 16, 2020 | 6.730 | 6.920 | 5.450 | 5.460 | 18,531,340 | -2.61(-32.34%) |
Mar 13, 2020 | 8.500 | 8.590 | 6.950 | 8.070 | 24,978,800 | +0.31(+3.99%) |
Mar 12, 2020 | 6.930 | 8.300 | 6.600 | 7.760 | 19,838,662 | -0.49(-5.94%) |
Mar 11, 2020 | 10.10 | 10.11 | 7.950 | 8.250 | 19,674,904 | -2.54(-23.54%) |
Mar 10, 2020 | 11.37 | 11.50 | 9.400 | 10.79 | 22,815,534 | +1.24(+12.98%) |
Mar 09, 2020 | 13.42 | 13.70 | 9.320 | 9.550 | 28,029,028 | -11.15(-53.86%) |
Mar 06, 2020 | 23.42 | 23.51 | 20.22 | 20.70 | 10,198,100 | -3.64(-14.95%) |
Mar 05, 2020 | 24.43 | 25.21 | 24.03 | 24.34 | 5,725,451 | -0.79(-3.14%) |
Mar 04, 2020 | 25.36 | 25.62 | 24.53 | 25.13 | 4,376,244 | +0.14(+0.56%) |
Mar 03, 2020 | 25.70 | 26.57 | 24.75 | 24.99 | 7,364,266 | -0.53(-2.08%) |
Mar 02, 2020 | 25.49 | 25.89 | 24.65 | 25.52 | 8,986,284 | +0.60(+2.41%) |
Feb 28, 2020 | 23.88 | 25.52 | 23.83 | 24.92 | 10,240,400 | -0.15(-0.60%) |
Feb 27, 2020 | 23.81 | 26.96 | 23.38 | 25.07 | 8,815,774 | +0.64(+2.62%) |
Feb 26, 2020 | 25.50 | 25.86 | 24.40 | 24.43 | 5,515,705 | -1.07(-4.20%) |
Feb 25, 2020 | 27.24 | 27.29 | 25.34 | 25.50 | 4,462,009 | -1.25(-4.67%) |
Feb 24, 2020 | 26.96 | 27.02 | 26.41 | 26.75 | 3,025,112 | -1.65(-5.81%) |
Feb 21, 2020 | 28.14 | 28.48 | 27.52 | 28.40 | 3,148,400 | -0.18(-0.63%) |
Feb 20, 2020 | 28.59 | 29.21 | 28.44 | 28.58 | 2,346,967 | +0.11(+0.39%) |
Feb 19, 2020 | 28.40 | 28.68 | 27.97 | 28.47 | 2,951,096 | +0.36(+1.28%) |
Feb 18, 2020 | 27.05 | 28.21 | 26.95 | 28.11 | 2,974,564 | +0.75(+2.74%) |
Feb 14, 2020 | 28.05 | 28.07 | 27.24 | 27.36 | 4,292,300 | -0.56(-2.01%) |
Feb 13, 2020 | 28.37 | 28.51 | 27.83 | 27.92 | 3,498,215 | -0.56(-1.97%) |
Feb 12, 2020 | 28.93 | 29.03 | 28.43 | 28.48 | 3,217,753 | +0.31(+1.10%) |
Feb 11, 2020 | 28.58 | 28.81 | 28.14 | 28.17 | 2,070,366 | +0.20(+0.72%) |
Feb 10, 2020 | 27.88 | 28.02 | 27.45 | 27.97 | 3,008,801 | -0.14(-0.50%) |
Feb 07, 2020 | 28.28 | 28.58 | 27.99 | 28.11 | 3,167,500 | -0.83(-2.87%) |
Feb 06, 2020 | 28.95 | 29.23 | 28.28 | 28.94 | 3,738,887 | +0.04(+0.14%) |
Feb 05, 2020 | 28.81 | 29.44 | 28.62 | 28.90 | 5,835,240 | +0.76(+2.70%) |
Feb 04, 2020 | 28.19 | 28.55 | 28.06 | 28.14 | 4,419,720 | +0.58(+2.10%) |
Feb 03, 2020 | 27.26 | 27.69 | 27.10 | 27.56 | 4,021,923 | +0.12(+0.44%) |
Jan 31, 2020 | 27.58 | 27.67 | 26.95 | 27.44 | 5,312,400 | -0.74(-2.63%) |
Jan 30, 2020 | 27.46 | 28.25 | 27.37 | 28.18 | 3,922,230 | +0.09(+0.32%) |
Jan 29, 2020 | 28.98 | 29.07 | 27.98 | 28.09 | 4,513,364 | -0.64(-2.23%) |
Jan 28, 2020 | 29.19 | 29.27 | 28.53 | 28.73 | 4,140,836 | -0.12(-0.42%) |
Jan 27, 2020 | 29.08 | 29.49 | 28.61 | 28.85 | 4,242,826 | -1.13(-3.77%) |
Jan 24, 2020 | 30.00 | 30.08 | 29.37 | 29.98 | 3,472,100 | -0.29(-0.96%) |
Jan 23, 2020 | 30.27 | 30.63 | 29.87 | 30.27 | 4,816,225 | -0.60(-1.94%) |
Jan 22, 2020 | 31.29 | 31.45 | 30.84 | 30.87 | 4,710,746 | -0.87(-2.74%) |
Jan 21, 2020 | 32.14 | 32.74 | 31.70 | 31.74 | 5,215,858 | -0.93(-2.85%) |
Jan 17, 2020 | 33.08 | 33.24 | 32.57 | 32.67 | 4,551,800 | -0.43(-1.30%) |
Jan 16, 2020 | 33.69 | 33.71 | 32.98 | 33.10 | 4,458,079 | -0.44(-1.31%) |
Jan 15, 2020 | 33.23 | 33.69 | 32.99 | 33.54 | 4,438,616 | -0.05(-0.15%) |
Jan 14, 2020 | 32.14 | 33.77 | 32.13 | 33.59 | 6,101,834 | +1.58(+4.94%) |
Jan 13, 2020 | 32.50 | 32.60 | 31.85 | 32.01 | 4,581,407 | -0.37(-1.14%) |
Jan 10, 2020 | 32.35 | 32.53 | 32.04 | 32.38 | 4,642,700 | -0.22(-0.67%) |
Jan 09, 2020 | 32.61 | 32.70 | 31.55 | 32.60 | 7,590,117 | -0.13(-0.40%) |
Jan 08, 2020 | 32.51 | 33.21 | 32.04 | 32.73 | 13,506,161 | +0.22(+0.68%) |
Jan 07, 2020 | 29.93 | 32.58 | 29.50 | 32.51 | 37,026,912 | +6.87(+26.79%) |
Jan 06, 2020 | 25.94 | 25.98 | 25.17 | 25.64 | 4,471,735 | -0.05(-0.19%) |
Jan 03, 2020 | 25.71 | 26.14 | 25.53 | 25.69 | 5,940,700 | +0.33(+1.30%) |