Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.442 | 6.622 | 6.196 | 6.489 | 36,405,164 | +0.45(+7.54%) |
Mar 30, 2020 | 5.968 | 6.319 | 5.713 | 6.035 | 29,631,350 | -0.02(-0.31%) |
Mar 27, 2020 | 6.224 | 6.452 | 5.855 | 6.054 | 35,296,284 | -0.63(-9.36%) |
Mar 26, 2020 | 6.518 | 7.361 | 6.395 | 6.679 | 34,707,308 | +0.27(+4.14%) |
Mar 25, 2020 | 7.124 | 7.124 | 5.722 | 6.414 | 54,218,708 | +0.13(+2.11%) |
Mar 24, 2020 | 5.608 | 6.584 | 5.504 | 6.281 | 51,080,664 | +1.32(+26.53%) |
Mar 23, 2020 | 4.926 | 5.097 | 4.642 | 4.964 | 28,714,638 | +0.18(+3.76%) |
Mar 20, 2020 | 4.860 | 5.078 | 4.320 | 4.784 | 51,897,896 | +0.24(+5.21%) |
Mar 19, 2020 | 4.528 | 5.059 | 4.263 | 4.547 | 42,027,360 | +0.18(+4.12%) |
Mar 18, 2020 | 5.296 | 5.580 | 4.026 | 4.367 | 47,572,664 | -1.45(-24.92%) |
Mar 17, 2020 | 5.807 | 6.063 | 5.286 | 5.817 | 38,220,324 | +0.19(+3.37%) |
Mar 16, 2020 | 5.646 | 6.471 | 5.495 | 5.627 | 40,065,880 | -1.15(-16.92%) |
Mar 13, 2020 | 6.935 | 6.963 | 5.987 | 6.774 | 46,345,696 | +0.69(+11.37%) |
Mar 12, 2020 | 6.774 | 7.001 | 6.082 | 6.082 | 40,754,340 | -1.34(-18.01%) |
Mar 11, 2020 | 7.636 | 7.892 | 7.361 | 7.418 | 37,889,536 | -0.79(-9.58%) |
Mar 10, 2020 | 8.991 | 9.066 | 7.276 | 8.204 | 66,288,260 | +0.48(+6.26%) |
Mar 09, 2020 | 9.227 | 9.227 | 7.484 | 7.721 | 78,800,664 | -4.66(-37.64%) |
Mar 06, 2020 | 13.51 | 13.72 | 12.08 | 12.38 | 31,669,724 | -1.58(-11.33%) |
Mar 05, 2020 | 14.21 | 14.25 | 13.65 | 13.96 | 30,283,800 | -0.62(-4.22%) |
Mar 04, 2020 | 15.34 | 15.34 | 14.33 | 14.58 | 31,861,408 | -0.53(-3.51%) |
Mar 03, 2020 | 15.86 | 16.18 | 14.88 | 15.11 | 27,475,692 | -1.03(-6.40%) |
Mar 02, 2020 | 16.17 | 16.19 | 15.35 | 16.14 | 21,897,318 | +0.24(+1.53%) |
Feb 28, 2020 | 15.71 | 16.07 | 15.28 | 15.90 | 29,116,802 | -0.40(-2.47%) |
Feb 27, 2020 | 16.58 | 17.28 | 16.19 | 16.30 | 21,407,956 | -0.95(-5.49%) |
Feb 26, 2020 | 18.03 | 18.07 | 17.18 | 17.25 | 17,220,190 | -0.57(-3.21%) |
Feb 25, 2020 | 18.70 | 18.76 | 17.58 | 17.82 | 13,907,936 | -0.77(-4.14%) |
Feb 24, 2020 | 18.98 | 19.01 | 18.51 | 18.59 | 13,374,797 | -1.34(-6.73%) |
Feb 21, 2020 | 20.29 | 20.31 | 19.58 | 19.93 | 12,406,810 | -0.65(-3.14%) |
Feb 20, 2020 | 21.11 | 21.17 | 20.57 | 20.58 | 7,682,675 | -0.31(-1.48%) |
Feb 19, 2020 | 20.64 | 20.95 | 20.57 | 20.89 | 7,504,556 | +0.39(+1.92%) |
Feb 18, 2020 | 20.46 | 20.61 | 20.05 | 20.49 | 9,067,424 | -0.24(-1.18%) |
Feb 14, 2020 | 20.85 | 20.95 | 20.47 | 20.74 | 8,976,830 | -0.07(-0.32%) |
Feb 13, 2020 | 20.76 | 21.00 | 20.53 | 20.80 | 10,744,159 | -0.15(-0.72%) |
Feb 12, 2020 | 20.88 | 21.15 | 20.53 | 20.95 | 10,552,274 | +0.58(+2.85%) |
Feb 11, 2020 | 20.41 | 20.49 | 20.16 | 20.37 | 13,850,048 | +0.31(+1.54%) |
Feb 10, 2020 | 20.16 | 20.25 | 19.95 | 20.06 | 10,771,777 | -0.38(-1.83%) |
Feb 07, 2020 | 20.57 | 20.72 | 20.32 | 20.44 | 10,924,415 | -0.43(-2.07%) |
Feb 06, 2020 | 21.26 | 21.28 | 20.65 | 20.87 | 8,749,620 | -0.30(-1.42%) |
Feb 05, 2020 | 20.80 | 21.43 | 20.70 | 21.17 | 12,836,352 | +0.85(+4.20%) |
Feb 04, 2020 | 20.60 | 20.77 | 20.25 | 20.32 | 12,733,747 | +0.16(+0.79%) |
Feb 03, 2020 | 20.45 | 20.56 | 20.09 | 20.16 | 12,247,557 | -0.29(-1.42%) |
Jan 31, 2020 | 20.14 | 20.52 | 19.90 | 20.45 | 13,335,801 | -0.13(-0.64%) |
Jan 30, 2020 | 19.90 | 20.60 | 19.87 | 20.58 | 11,358,708 | +0.30(+1.48%) |
Jan 29, 2020 | 20.93 | 21.03 | 20.27 | 20.28 | 11,017,532 | -0.42(-2.04%) |
Jan 28, 2020 | 20.44 | 20.73 | 20.10 | 20.70 | 9,358,815 | +0.40(+1.99%) |
Jan 27, 2020 | 21.00 | 21.11 | 20.22 | 20.30 | 20,259,330 | -1.36(-6.28%) |
Jan 24, 2020 | 22.03 | 22.03 | 21.40 | 21.66 | 12,463,772 | -0.45(-2.04%) |
Jan 23, 2020 | 22.20 | 22.22 | 21.71 | 22.11 | 13,406,177 | -0.33(-1.46%) |
Jan 22, 2020 | 22.32 | 22.64 | 22.18 | 22.43 | 12,845,704 | +0.15(+0.67%) |
Jan 21, 2020 | 22.29 | 22.98 | 22.13 | 22.28 | 22,447,874 | -0.18(-0.79%) |
Jan 17, 2020 | 22.50 | 22.71 | 22.34 | 22.46 | 15,337,574 | +0.14(+0.63%) |
Jan 16, 2020 | 22.24 | 22.51 | 22.18 | 22.32 | 10,867,635 | +0.23(+1.02%) |
Jan 15, 2020 | 22.27 | 22.39 | 22.02 | 22.10 | 10,603,195 | -0.35(-1.55%) |
Jan 14, 2020 | 22.11 | 22.54 | 21.91 | 22.44 | 14,214,029 | +0.18(+0.80%) |
Jan 13, 2020 | 22.45 | 22.47 | 22.11 | 22.26 | 12,205,902 | -0.31(-1.37%) |
Jan 10, 2020 | 22.63 | 22.71 | 22.44 | 22.57 | 8,946,962 | -0.10(-0.45%) |
Jan 09, 2020 | 22.58 | 22.78 | 22.00 | 22.68 | 14,379,329 | +0.13(+0.58%) |
Jan 08, 2020 | 22.94 | 23.08 | 22.27 | 22.55 | 14,956,300 | -0.58(-2.51%) |
Jan 07, 2020 | 23.76 | 23.76 | 22.71 | 23.13 | 13,260,178 | -0.67(-2.84%) |
Jan 06, 2020 | 23.44 | 23.88 | 23.20 | 23.80 | 15,384,642 | +0.59(+2.54%) |
Jan 03, 2020 | 23.71 | 23.86 | 23.04 | 23.21 | 12,335,128 | +0.07(+0.32%) |