Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.72 | 11.30 | 10.05 | 10.12 | 625,336 | -0.50(-4.71%) |
Mar 30, 2020 | 9.680 | 10.72 | 9.250 | 10.62 | 450,287 | +0.06(+0.57%) |
Mar 27, 2020 | 10.15 | 10.74 | 9.500 | 10.56 | 516,200 | -0.06(-0.56%) |
Mar 26, 2020 | 10.61 | 11.53 | 9.950 | 10.62 | 553,255 | -0.03(-0.28%) |
Mar 25, 2020 | 9.290 | 11.04 | 9.051 | 10.65 | 587,785 | +1.75(+19.66%) |
Mar 24, 2020 | 9.540 | 10.29 | 8.220 | 8.900 | 640,649 | -0.42(-4.51%) |
Mar 23, 2020 | 10.10 | 10.13 | 8.185 | 9.320 | 681,771 | -1.80(-16.19%) |
Mar 20, 2020 | 11.86 | 11.95 | 10.80 | 11.12 | 251,600 | -0.68(-5.76%) |
Mar 19, 2020 | 11.48 | 12.12 | 11.15 | 11.80 | 109,508 | +0.23(+1.99%) |
Mar 18, 2020 | 11.82 | 12.11 | 10.91 | 11.57 | 140,327 | -0.89(-7.14%) |
Mar 17, 2020 | 12.61 | 13.06 | 12.10 | 12.46 | 98,987 | -0.05(-0.40%) |
Mar 16, 2020 | 12.37 | 13.03 | 12.27 | 12.51 | 259,692 | -3.60(-22.35%) |
Mar 13, 2020 | 15.96 | 16.50 | 15.25 | 16.11 | 107,500 | +0.31(+1.96%) |
Mar 12, 2020 | 16.76 | 16.93 | 15.12 | 15.80 | 268,426 | -3.53(-18.26%) |
Mar 11, 2020 | 19.85 | 19.95 | 19.14 | 19.33 | 67,446 | -1.16(-5.66%) |
Mar 10, 2020 | 20.53 | 20.78 | 19.74 | 20.49 | 337,175 | +0.56(+2.81%) |
Mar 09, 2020 | 20.34 | 21.93 | 19.64 | 19.93 | 168,650 | -4.45(-18.25%) |
Mar 06, 2020 | 25.50 | 25.53 | 24.12 | 24.38 | 67,100 | -2.04(-7.72%) |
Mar 05, 2020 | 27.16 | 27.24 | 26.32 | 26.42 | 34,548 | -0.86(-3.15%) |
Mar 04, 2020 | 27.12 | 27.33 | 26.72 | 27.28 | 14,083 | +0.61(+2.29%) |
Mar 03, 2020 | 27.16 | 27.51 | 26.43 | 26.67 | 34,324 | -0.32(-1.19%) |
Mar 02, 2020 | 26.10 | 27.04 | 25.74 | 26.99 | 46,997 | +1.17(+4.53%) |
Feb 28, 2020 | 25.74 | 25.91 | 25.35 | 25.82 | 44,000 | -0.39(-1.49%) |
Feb 27, 2020 | 26.08 | 26.63 | 25.87 | 26.21 | 49,311 | -1.07(-3.92%) |
Feb 26, 2020 | 27.96 | 28.28 | 26.97 | 27.28 | 62,883 | -1.13(-3.98%) |
Feb 25, 2020 | 29.45 | 29.45 | 28.38 | 28.41 | 52,776 | -1.23(-4.15%) |
Feb 24, 2020 | 29.42 | 29.87 | 29.27 | 29.64 | 28,404 | -0.93(-3.04%) |
Feb 21, 2020 | 30.43 | 30.63 | 30.21 | 30.57 | 16,300 | -0.36(-1.17%) |
Feb 20, 2020 | 31.15 | 31.25 | 30.93 | 30.93 | 10,489 | +0.01(+0.04%) |
Feb 19, 2020 | 30.66 | 31.05 | 30.50 | 30.92 | 13,268 | +0.74(+2.45%) |
Feb 18, 2020 | 30.00 | 30.32 | 29.95 | 30.18 | 32,894 | +0.06(+0.21%) |
Feb 14, 2020 | 29.96 | 30.12 | 29.71 | 30.12 | 9,000 | +0.02(+0.05%) |
Feb 13, 2020 | 30.23 | 30.57 | 29.81 | 30.10 | 16,049 | -0.03(-0.10%) |
Feb 12, 2020 | 29.83 | 30.19 | 29.66 | 30.13 | 26,233 | +1.31(+4.55%) |
Feb 11, 2020 | 29.11 | 29.11 | 28.67 | 28.82 | 15,196 | -0.08(-0.28%) |
Feb 10, 2020 | 28.55 | 29.28 | 28.46 | 28.90 | 24,048 | -0.07(-0.24%) |
Feb 07, 2020 | 28.66 | 29.15 | 28.53 | 28.97 | 55,400 | +0.57(+2.03%) |
Feb 06, 2020 | 28.03 | 28.46 | 27.85 | 28.39 | 24,668 | -0.02(-0.05%) |
Feb 05, 2020 | 28.14 | 28.87 | 28.14 | 28.41 | 49,311 | +1.04(+3.81%) |
Feb 04, 2020 | 28.14 | 28.20 | 27.32 | 27.37 | 45,708 | -0.46(-1.65%) |
Feb 03, 2020 | 28.25 | 28.36 | 27.80 | 27.83 | 27,430 | -0.61(-2.15%) |
Jan 31, 2020 | 28.56 | 28.98 | 28.34 | 28.44 | 26,400 | -0.56(-1.94%) |
Jan 30, 2020 | 28.30 | 29.00 | 28.30 | 29.00 | 33,796 | -0.17(-0.60%) |
Jan 29, 2020 | 28.96 | 29.28 | 28.61 | 29.17 | 14,734 | +0.45(+1.56%) |
Jan 28, 2020 | 28.35 | 28.86 | 28.25 | 28.73 | 10,986 | +0.52(+1.83%) |
Jan 27, 2020 | 27.80 | 28.32 | 27.75 | 28.21 | 83,089 | -0.82(-2.83%) |
Jan 24, 2020 | 29.31 | 29.31 | 28.76 | 29.03 | 8,400 | -0.77(-2.59%) |
Jan 23, 2020 | 29.64 | 29.87 | 29.37 | 29.80 | 11,910 | -0.42(-1.38%) |
Jan 22, 2020 | 30.85 | 30.85 | 30.05 | 30.22 | 13,928 | -1.05(-3.36%) |
Jan 21, 2020 | 31.16 | 31.53 | 31.16 | 31.27 | 4,962 | -0.16(-0.52%) |
Jan 17, 2020 | 31.71 | 31.71 | 31.22 | 31.43 | 6,500 | -0.24(-0.75%) |
Jan 16, 2020 | 31.41 | 31.68 | 31.41 | 31.67 | 2,377 | +0.20(+0.64%) |
Jan 15, 2020 | 31.72 | 31.72 | 31.08 | 31.47 | 16,241 | -0.21(-0.66%) |
Jan 14, 2020 | 32.16 | 32.16 | 31.65 | 31.68 | 3,690 | -0.04(-0.13%) |
Jan 13, 2020 | 31.67 | 31.75 | 31.39 | 31.72 | 24,494 | -0.01(-0.03%) |
Jan 10, 2020 | 31.78 | 31.78 | 31.68 | 31.73 | 3,900 | +0.08(+0.25%) |
Jan 09, 2020 | 31.52 | 31.72 | 31.17 | 31.65 | 5,929 | -0.26(-0.81%) |
Jan 08, 2020 | 32.86 | 32.86 | 31.19 | 31.91 | 45,430 | -0.95(-2.89%) |
Jan 07, 2020 | 33.00 | 33.08 | 32.84 | 32.86 | 52,947 | -0.47(-1.41%) |
Jan 06, 2020 | 33.74 | 33.82 | 33.19 | 33.33 | 13,055 | -0.11(-0.33%) |
Jan 03, 2020 | 33.60 | 33.66 | 33.18 | 33.44 | 15,300 | +0.91(+2.79%) |