Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.68 | 13.44 | 11.54 | 13.21 | 30,371,540 | +1.99(+17.73%) |
Mar 30, 2020 | 9.654 | 11.40 | 9.461 | 11.22 | 31,552,758 | +1.41(+14.41%) |
Mar 27, 2020 | 10.25 | 10.28 | 9.683 | 9.804 | 22,833,524 | -0.88(-8.22%) |
Mar 26, 2020 | 11.41 | 11.82 | 10.55 | 10.68 | 19,222,186 | -0.56(-4.98%) |
Mar 25, 2020 | 10.46 | 11.59 | 9.904 | 11.24 | 12,889,484 | +1.22(+12.18%) |
Mar 24, 2020 | 9.612 | 10.07 | 9.152 | 10.02 | 28,248,952 | +1.15(+13.01%) |
Mar 23, 2020 | 9.202 | 9.545 | 8.525 | 8.868 | 18,080,746 | -0.40(-4.33%) |
Mar 20, 2020 | 9.612 | 9.954 | 9.060 | 9.269 | 19,842,264 | +0.32(+3.55%) |
Mar 19, 2020 | 8.868 | 9.328 | 8.625 | 8.951 | 15,160,293 | +0.22(+2.49%) |
Mar 18, 2020 | 9.537 | 10.15 | 8.024 | 8.734 | 15,356,151 | -1.79(-17.00%) |
Mar 17, 2020 | 11.38 | 11.40 | 9.695 | 10.52 | 16,674,316 | -0.79(-6.95%) |
Mar 16, 2020 | 12.03 | 12.29 | 11.03 | 11.31 | 9,688,158 | -2.26(-16.69%) |
Mar 13, 2020 | 13.83 | 13.83 | 12.32 | 13.57 | 12,035,988 | +1.18(+9.51%) |
Mar 12, 2020 | 14.65 | 14.69 | 12.28 | 12.39 | 12,914,764 | -3.38(-21.45%) |
Mar 11, 2020 | 16.36 | 16.57 | 15.06 | 15.78 | 10,873,834 | -1.11(-6.58%) |
Mar 10, 2020 | 17.95 | 17.99 | 16.02 | 16.89 | 12,471,462 | -0.01(-0.05%) |
Mar 09, 2020 | 16.02 | 18.60 | 15.11 | 16.90 | 17,410,750 | -4.03(-19.25%) |
Mar 06, 2020 | 21.18 | 21.49 | 20.50 | 20.93 | 8,964,446 | -0.78(-3.58%) |
Mar 05, 2020 | 21.95 | 22.17 | 21.50 | 21.71 | 4,600,208 | -0.62(-2.77%) |
Mar 04, 2020 | 22.39 | 22.49 | 22.02 | 22.32 | 5,062,151 | +0.28(+1.29%) |
Mar 03, 2020 | 23.07 | 23.07 | 22.01 | 22.04 | 5,713,017 | -0.82(-3.59%) |
Mar 02, 2020 | 22.98 | 23.00 | 22.24 | 22.86 | 8,455,050 | +0.08(+0.36%) |
Feb 28, 2020 | 22.31 | 22.78 | 22.01 | 22.78 | 10,494,610 | -0.03(-0.14%) |
Feb 27, 2020 | 22.93 | 23.27 | 22.54 | 22.81 | 9,111,370 | -0.66(-2.81%) |
Feb 26, 2020 | 24.07 | 24.26 | 23.45 | 23.47 | 4,451,579 | -0.56(-2.34%) |
Feb 25, 2020 | 24.30 | 24.35 | 23.84 | 24.03 | 5,947,376 | -0.21(-0.89%) |
Feb 24, 2020 | 24.36 | 24.42 | 24.16 | 24.25 | 4,722,389 | -0.83(-3.32%) |
Feb 21, 2020 | 25.04 | 25.17 | 24.80 | 25.08 | 2,606,779 | -0.06(-0.23%) |
Feb 20, 2020 | 25.16 | 25.45 | 25.04 | 25.14 | 3,392,860 | -0.02(-0.07%) |
Feb 19, 2020 | 24.89 | 25.21 | 24.83 | 25.15 | 4,649,810 | +0.40(+1.60%) |
Feb 18, 2020 | 24.49 | 24.87 | 24.44 | 24.76 | 10,338,818 | +0.18(+0.74%) |
Feb 14, 2020 | 24.47 | 24.58 | 24.37 | 24.58 | 3,094,619 | +0.22(+0.91%) |
Feb 13, 2020 | 24.23 | 24.37 | 24.20 | 24.35 | 2,866,866 | -0.03(-0.14%) |
Feb 12, 2020 | 24.58 | 24.65 | 24.16 | 24.39 | 3,417,129 | +0.12(+0.48%) |
Feb 11, 2020 | 24.47 | 24.49 | 24.23 | 24.27 | 3,120,349 | +0.05(+0.20%) |
Feb 10, 2020 | 23.87 | 24.24 | 23.68 | 24.22 | 5,850,944 | +0.21(+0.86%) |
Feb 07, 2020 | 24.28 | 24.35 | 23.88 | 24.02 | 8,873,931 | -0.49(-1.99%) |
Feb 06, 2020 | 25.20 | 25.23 | 24.29 | 24.50 | 6,561,787 | -0.90(-3.54%) |
Feb 05, 2020 | 25.20 | 25.50 | 25.07 | 25.40 | 5,116,468 | +0.62(+2.50%) |
Feb 04, 2020 | 25.30 | 25.37 | 24.76 | 24.78 | 4,163,129 | -0.07(-0.27%) |
Feb 03, 2020 | 25.18 | 25.33 | 24.75 | 24.85 | 5,580,928 | -0.40(-1.57%) |
Jan 31, 2020 | 25.75 | 25.81 | 25.08 | 25.25 | 5,561,080 | -0.81(-3.10%) |
Jan 30, 2020 | 25.75 | 26.07 | 25.58 | 26.05 | 4,637,182 | +0.12(+0.45%) |
Jan 29, 2020 | 26.25 | 26.36 | 25.94 | 25.94 | 3,401,441 | -0.12(-0.44%) |
Jan 28, 2020 | 26.02 | 26.24 | 25.89 | 26.05 | 3,696,316 | +0.10(+0.38%) |
Jan 27, 2020 | 26.13 | 26.20 | 25.91 | 25.95 | 3,934,529 | -0.73(-2.75%) |
Jan 24, 2020 | 26.92 | 26.99 | 26.40 | 26.69 | 3,686,666 | -0.33(-1.22%) |
Jan 23, 2020 | 27.05 | 27.09 | 26.61 | 27.02 | 3,938,671 | -0.30(-1.09%) |
Jan 22, 2020 | 27.49 | 27.49 | 27.19 | 27.32 | 3,555,002 | -0.21(-0.75%) |
Jan 21, 2020 | 27.61 | 27.65 | 27.44 | 27.52 | 3,654,762 | -0.21(-0.77%) |
Jan 17, 2020 | 28.03 | 28.11 | 27.56 | 27.74 | 3,408,576 | -0.31(-1.12%) |
Jan 16, 2020 | 28.39 | 28.51 | 27.98 | 28.05 | 5,684,050 | -0.25(-0.87%) |
Jan 15, 2020 | 28.40 | 28.52 | 28.00 | 28.30 | 5,150,174 | -0.16(-0.55%) |
Jan 14, 2020 | 27.99 | 28.48 | 27.90 | 28.46 | 4,788,988 | +0.38(+1.35%) |
Jan 13, 2020 | 28.24 | 28.25 | 27.87 | 28.08 | 2,762,716 | -0.21(-0.76%) |
Jan 10, 2020 | 28.14 | 28.47 | 27.92 | 28.29 | 5,434,334 | +0.18(+0.65%) |
Jan 09, 2020 | 27.94 | 28.11 | 27.45 | 28.11 | 4,945,616 | +0.12(+0.44%) |
Jan 08, 2020 | 28.07 | 28.25 | 27.75 | 27.98 | 5,517,214 | -0.16(-0.56%) |
Jan 07, 2020 | 27.73 | 28.15 | 27.66 | 28.14 | 7,298,559 | +0.16(+0.56%) |
Jan 06, 2020 | 27.18 | 27.99 | 27.18 | 27.98 | 5,170,248 | +0.90(+3.32%) |
Jan 03, 2020 | 27.31 | 27.70 | 27.02 | 27.09 | 5,404,889 | +0.03(+0.12%) |