Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.946 | 8.092 | 7.292 | 7.448 | 7,562,624 | -0.07(-0.91%) |
Mar 30, 2020 | 7.946 | 7.965 | 6.854 | 7.517 | 9,081,319 | -0.79(-9.51%) |
Mar 27, 2020 | 9.291 | 9.359 | 8.267 | 8.306 | 7,299,620 | -1.39(-14.37%) |
Mar 26, 2020 | 9.925 | 10.70 | 9.379 | 9.701 | 5,135,843 | -0.27(-2.74%) |
Mar 25, 2020 | 10.33 | 10.48 | 9.038 | 9.974 | 6,213,377 | -0.07(-0.68%) |
Mar 24, 2020 | 9.408 | 10.21 | 8.930 | 10.04 | 5,703,329 | +1.24(+14.06%) |
Mar 23, 2020 | 9.301 | 9.311 | 8.492 | 8.804 | 5,565,249 | -0.42(-4.55%) |
Mar 20, 2020 | 9.018 | 9.691 | 8.063 | 9.223 | 10,694,130 | +0.33(+3.73%) |
Mar 19, 2020 | 7.692 | 9.096 | 7.312 | 8.891 | 8,820,727 | +1.21(+15.74%) |
Mar 18, 2020 | 7.419 | 7.790 | 6.747 | 7.682 | 8,600,068 | -0.40(-4.95%) |
Mar 17, 2020 | 8.784 | 9.145 | 7.458 | 8.082 | 10,016,528 | -0.66(-7.58%) |
Mar 16, 2020 | 7.653 | 10.37 | 7.507 | 8.745 | 9,077,032 | -0.83(-8.66%) |
Mar 13, 2020 | 8.462 | 9.593 | 7.575 | 9.574 | 11,466,085 | +1.83(+23.68%) |
Mar 12, 2020 | 7.829 | 8.570 | 7.263 | 7.741 | 11,630,964 | -0.82(-9.57%) |
Mar 11, 2020 | 8.501 | 8.996 | 7.907 | 8.560 | 15,530,123 | -0.59(-6.50%) |
Mar 10, 2020 | 8.472 | 9.194 | 6.883 | 9.155 | 26,277,950 | +2.28(+33.19%) |
Mar 09, 2020 | 9.749 | 9.896 | 6.834 | 6.873 | 22,036,276 | -7.60(-52.53%) |
Mar 06, 2020 | 16.26 | 16.52 | 14.30 | 14.48 | 8,241,537 | -2.57(-15.09%) |
Mar 05, 2020 | 16.68 | 17.24 | 16.30 | 17.05 | 5,811,666 | -0.28(-1.63%) |
Mar 04, 2020 | 17.56 | 17.82 | 16.68 | 17.33 | 6,363,875 | +0.34(+2.01%) |
Mar 03, 2020 | 17.64 | 17.97 | 16.81 | 16.99 | 6,566,684 | -0.64(-3.65%) |
Mar 02, 2020 | 18.61 | 18.71 | 17.05 | 17.64 | 8,946,457 | -0.84(-4.54%) |
Feb 28, 2020 | 16.49 | 18.81 | 16.21 | 18.47 | 9,048,469 | +1.45(+8.53%) |
Feb 27, 2020 | 15.11 | 17.82 | 14.40 | 17.02 | 12,357,395 | -3.24(-15.98%) |
Feb 26, 2020 | 21.29 | 21.60 | 20.14 | 20.26 | 4,444,433 | -1.09(-5.11%) |
Feb 25, 2020 | 22.92 | 23.09 | 20.95 | 21.35 | 3,189,112 | -1.48(-6.49%) |
Feb 24, 2020 | 23.18 | 23.26 | 22.55 | 22.83 | 2,840,080 | -1.83(-7.43%) |
Feb 21, 2020 | 24.70 | 24.98 | 24.22 | 24.67 | 2,272,682 | -0.44(-1.75%) |
Feb 20, 2020 | 25.70 | 25.76 | 25.06 | 25.10 | 2,425,742 | -0.31(-1.23%) |
Feb 19, 2020 | 25.50 | 25.74 | 25.23 | 25.42 | 2,635,093 | +0.05(+0.19%) |
Feb 18, 2020 | 25.18 | 25.47 | 24.96 | 25.37 | 2,461,674 | -0.18(-0.69%) |
Feb 14, 2020 | 26.42 | 26.52 | 25.38 | 25.54 | 6,453,198 | -0.58(-2.20%) |
Feb 13, 2020 | 25.76 | 26.32 | 25.64 | 26.12 | 5,957,500 | +0.23(+0.90%) |
Feb 12, 2020 | 25.94 | 26.76 | 25.70 | 25.88 | 3,612,273 | +0.63(+2.51%) |
Feb 11, 2020 | 25.38 | 25.83 | 25.21 | 25.25 | 1,726,204 | +0.24(+0.97%) |
Feb 10, 2020 | 25.79 | 25.95 | 24.86 | 25.01 | 2,441,291 | -1.18(-4.50%) |
Feb 07, 2020 | 26.11 | 26.49 | 25.91 | 26.19 | 2,453,003 | -0.47(-1.76%) |
Feb 06, 2020 | 27.73 | 27.80 | 26.63 | 26.65 | 2,626,274 | -0.98(-3.56%) |
Feb 05, 2020 | 26.64 | 28.18 | 26.64 | 27.64 | 3,454,524 | +1.81(+7.01%) |
Feb 04, 2020 | 26.58 | 26.71 | 25.76 | 25.83 | 3,142,900 | -0.12(-0.45%) |
Feb 03, 2020 | 26.36 | 26.81 | 25.87 | 25.95 | 2,425,900 | -0.55(-2.06%) |
Jan 31, 2020 | 26.96 | 27.17 | 26.32 | 26.49 | 3,290,961 | -0.96(-3.51%) |
Jan 30, 2020 | 27.46 | 27.93 | 26.91 | 27.45 | 2,628,154 | -0.49(-1.74%) |
Jan 29, 2020 | 28.69 | 29.24 | 27.93 | 27.94 | 7,858,133 | -0.49(-1.71%) |
Jan 28, 2020 | 28.14 | 28.80 | 27.90 | 28.43 | 8,433,276 | +0.53(+1.88%) |
Jan 27, 2020 | 27.79 | 28.54 | 27.76 | 27.90 | 4,289,575 | -0.77(-2.68%) |
Jan 24, 2020 | 29.71 | 29.86 | 28.26 | 28.67 | 4,125,005 | -1.05(-3.54%) |
Jan 23, 2020 | 29.36 | 30.06 | 28.67 | 29.72 | 3,658,511 | +0.14(+0.46%) |
Jan 22, 2020 | 30.02 | 30.15 | 29.51 | 29.59 | 2,286,837 | -0.91(-3.00%) |
Jan 21, 2020 | 31.46 | 31.46 | 30.48 | 30.50 | 2,425,813 | -1.28(-4.04%) |
Jan 17, 2020 | 32.70 | 32.85 | 31.75 | 31.79 | 2,497,197 | -0.70(-2.16%) |
Jan 16, 2020 | 33.65 | 33.67 | 32.31 | 32.49 | 2,791,288 | -0.92(-2.77%) |
Jan 15, 2020 | 33.30 | 33.57 | 32.89 | 33.41 | 1,201,897 | +0.04(+0.12%) |
Jan 14, 2020 | 32.66 | 33.49 | 32.39 | 33.37 | 1,443,131 | +0.87(+2.66%) |
Jan 13, 2020 | 32.37 | 32.73 | 31.84 | 32.51 | 1,571,386 | +0.06(+0.18%) |
Jan 10, 2020 | 33.00 | 33.00 | 32.29 | 32.45 | 1,520,739 | -0.65(-1.97%) |
Jan 09, 2020 | 33.10 | 33.23 | 32.17 | 33.10 | 1,824,758 | -0.17(-0.50%) |
Jan 08, 2020 | 34.70 | 35.08 | 32.90 | 33.26 | 1,982,718 | -1.49(-4.28%) |
Jan 07, 2020 | 34.73 | 34.96 | 34.26 | 34.75 | 1,725,689 | -0.30(-0.86%) |
Jan 06, 2020 | 34.78 | 35.23 | 34.51 | 35.06 | 1,872,518 | +0.66(+1.92%) |
Jan 03, 2020 | 34.62 | 34.98 | 33.76 | 34.39 | 3,467,696 | +1.16(+3.48%) |