Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.443 | 6.624 | 6.197 | 6.491 | 36,397,568 | +0.45(+7.54%) |
Mar 30, 2020 | 5.970 | 6.320 | 5.714 | 6.036 | 29,625,168 | -0.02(-0.31%) |
Mar 27, 2020 | 6.226 | 6.453 | 5.856 | 6.055 | 35,288,920 | -0.63(-9.36%) |
Mar 26, 2020 | 6.519 | 7.363 | 6.396 | 6.680 | 34,700,068 | +0.27(+4.14%) |
Mar 25, 2020 | 7.126 | 7.126 | 5.723 | 6.415 | 54,207,396 | +0.13(+2.11%) |
Mar 24, 2020 | 5.610 | 6.586 | 5.505 | 6.282 | 51,070,004 | +1.32(+26.53%) |
Mar 23, 2020 | 4.927 | 5.098 | 4.643 | 4.965 | 28,708,646 | +0.18(+3.76%) |
Mar 20, 2020 | 4.861 | 5.079 | 4.321 | 4.785 | 51,887,068 | +0.24(+5.21%) |
Mar 19, 2020 | 4.529 | 5.060 | 4.264 | 4.548 | 42,018,592 | +0.18(+4.12%) |
Mar 18, 2020 | 5.297 | 5.581 | 4.027 | 4.368 | 47,562,736 | -1.45(-24.92%) |
Mar 17, 2020 | 5.809 | 6.064 | 5.287 | 5.818 | 38,212,352 | +0.19(+3.37%) |
Mar 16, 2020 | 5.648 | 6.472 | 5.496 | 5.629 | 40,057,520 | -1.15(-16.92%) |
Mar 13, 2020 | 6.936 | 6.965 | 5.989 | 6.775 | 46,336,024 | +0.69(+11.37%) |
Mar 12, 2020 | 6.775 | 7.003 | 6.083 | 6.083 | 40,745,836 | -1.34(-18.01%) |
Mar 11, 2020 | 7.637 | 7.893 | 7.363 | 7.419 | 37,881,632 | -0.79(-9.58%) |
Mar 10, 2020 | 8.992 | 9.068 | 7.277 | 8.206 | 66,274,432 | +0.48(+6.26%) |
Mar 09, 2020 | 9.229 | 9.229 | 7.486 | 7.723 | 78,784,224 | -4.66(-37.64%) |
Mar 06, 2020 | 13.51 | 13.72 | 12.08 | 12.38 | 31,663,116 | -1.58(-11.33%) |
Mar 05, 2020 | 14.21 | 14.25 | 13.65 | 13.97 | 30,277,482 | -0.62(-4.22%) |
Mar 04, 2020 | 15.34 | 15.34 | 14.34 | 14.58 | 31,854,760 | -0.53(-3.51%) |
Mar 03, 2020 | 15.86 | 16.18 | 14.89 | 15.11 | 27,469,960 | -1.03(-6.40%) |
Mar 02, 2020 | 16.17 | 16.19 | 15.35 | 16.15 | 21,892,752 | +0.24(+1.53%) |
Feb 28, 2020 | 15.72 | 16.08 | 15.28 | 15.90 | 29,110,732 | -0.40(-2.47%) |
Feb 27, 2020 | 16.59 | 17.28 | 16.19 | 16.31 | 21,403,494 | -0.95(-5.49%) |
Feb 26, 2020 | 18.03 | 18.07 | 17.19 | 17.25 | 17,216,600 | -0.57(-3.21%) |
Feb 25, 2020 | 18.71 | 18.76 | 17.58 | 17.82 | 13,905,036 | -0.77(-4.14%) |
Feb 24, 2020 | 18.99 | 19.02 | 18.51 | 18.59 | 13,372,009 | -1.34(-6.73%) |
Feb 21, 2020 | 20.29 | 20.31 | 19.59 | 19.93 | 12,404,223 | -0.65(-3.14%) |
Feb 20, 2020 | 21.12 | 21.17 | 20.57 | 20.58 | 7,681,073 | -0.31(-1.48%) |
Feb 19, 2020 | 20.65 | 20.96 | 20.57 | 20.89 | 7,502,991 | +0.39(+1.92%) |
Feb 18, 2020 | 20.46 | 20.61 | 20.06 | 20.50 | 9,065,533 | -0.24(-1.18%) |
Feb 14, 2020 | 20.85 | 20.96 | 20.48 | 20.74 | 8,974,958 | -0.07(-0.32%) |
Feb 13, 2020 | 20.76 | 21.00 | 20.53 | 20.81 | 10,741,919 | -0.15(-0.72%) |
Feb 12, 2020 | 20.88 | 21.15 | 20.53 | 20.96 | 10,550,074 | +0.58(+2.85%) |
Feb 11, 2020 | 20.41 | 20.50 | 20.16 | 20.38 | 13,847,161 | +0.31(+1.54%) |
Feb 10, 2020 | 20.17 | 20.25 | 19.95 | 20.07 | 10,769,531 | -0.38(-1.84%) |
Feb 07, 2020 | 20.57 | 20.72 | 20.33 | 20.44 | 10,922,137 | -0.43(-2.07%) |
Feb 06, 2020 | 21.27 | 21.29 | 20.66 | 20.87 | 8,747,796 | -0.30(-1.42%) |
Feb 05, 2020 | 20.81 | 21.43 | 20.70 | 21.17 | 12,833,675 | +0.85(+4.20%) |
Feb 04, 2020 | 20.60 | 20.78 | 20.25 | 20.32 | 12,731,092 | +0.16(+0.79%) |
Feb 03, 2020 | 20.45 | 20.56 | 20.09 | 20.16 | 12,245,003 | -0.29(-1.42%) |
Jan 31, 2020 | 20.14 | 20.53 | 19.91 | 20.45 | 13,333,020 | -0.13(-0.64%) |
Jan 30, 2020 | 19.91 | 20.60 | 19.88 | 20.58 | 11,356,340 | +0.30(+1.48%) |
Jan 29, 2020 | 20.94 | 21.03 | 20.27 | 20.28 | 11,015,235 | -0.42(-2.04%) |
Jan 28, 2020 | 20.44 | 20.73 | 20.10 | 20.70 | 9,356,864 | +0.40(+1.99%) |
Jan 27, 2020 | 21.00 | 21.12 | 20.23 | 20.30 | 20,255,106 | -1.36(-6.28%) |
Jan 24, 2020 | 22.04 | 22.04 | 21.41 | 21.66 | 12,461,173 | -0.45(-2.04%) |
Jan 23, 2020 | 22.20 | 22.22 | 21.72 | 22.11 | 13,403,381 | -0.33(-1.46%) |
Jan 22, 2020 | 22.33 | 22.64 | 22.19 | 22.44 | 12,843,025 | +0.15(+0.67%) |
Jan 21, 2020 | 22.30 | 22.98 | 22.14 | 22.29 | 22,443,194 | -0.18(-0.79%) |
Jan 17, 2020 | 22.50 | 22.72 | 22.34 | 22.47 | 15,334,376 | +0.14(+0.63%) |
Jan 16, 2020 | 22.24 | 22.51 | 22.19 | 22.33 | 10,865,369 | +0.23(+1.02%) |
Jan 15, 2020 | 22.28 | 22.39 | 22.03 | 22.10 | 10,600,985 | -0.35(-1.55%) |
Jan 14, 2020 | 22.12 | 22.54 | 21.91 | 22.45 | 14,211,066 | +0.18(+0.80%) |
Jan 13, 2020 | 22.46 | 22.48 | 22.12 | 22.27 | 12,203,357 | -0.31(-1.37%) |
Jan 10, 2020 | 22.64 | 22.72 | 22.44 | 22.58 | 8,945,097 | -0.10(-0.45%) |
Jan 09, 2020 | 22.59 | 22.79 | 22.01 | 22.68 | 14,376,331 | +0.13(+0.58%) |
Jan 08, 2020 | 22.94 | 23.09 | 22.28 | 22.55 | 14,953,182 | -0.58(-2.51%) |
Jan 07, 2020 | 23.77 | 23.77 | 22.71 | 23.13 | 13,257,413 | -0.68(-2.84%) |
Jan 06, 2020 | 23.44 | 23.88 | 23.21 | 23.81 | 15,381,434 | +0.59(+2.54%) |
Jan 03, 2020 | 23.71 | 23.86 | 23.05 | 23.22 | 12,332,556 | +0.07(+0.32%) |