Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.42 | 14.09 | 12.30 | 13.43 | 4,972,832 | +1.44(+12.03%) |
Mar 30, 2020 | 11.97 | 12.18 | 10.61 | 11.98 | 4,629,727 | -0.31(-2.50%) |
Mar 27, 2020 | 14.18 | 14.29 | 12.25 | 12.29 | 3,905,816 | -2.61(-17.53%) |
Mar 26, 2020 | 15.84 | 16.42 | 14.66 | 14.90 | 4,974,359 | -0.80(-5.09%) |
Mar 25, 2020 | 14.28 | 16.87 | 13.81 | 15.70 | 6,354,228 | +1.73(+12.42%) |
Mar 24, 2020 | 11.28 | 14.11 | 11.26 | 13.97 | 4,067,897 | +3.73(+36.38%) |
Mar 23, 2020 | 11.03 | 11.52 | 10.12 | 10.24 | 4,199,988 | -1.08(-9.51%) |
Mar 20, 2020 | 10.76 | 12.32 | 10.17 | 11.32 | 5,452,983 | +1.47(+14.93%) |
Mar 19, 2020 | 8.364 | 10.14 | 7.443 | 9.849 | 4,496,231 | +1.65(+20.07%) |
Mar 18, 2020 | 10.55 | 11.51 | 7.809 | 8.203 | 4,753,822 | -2.99(-26.71%) |
Mar 17, 2020 | 11.60 | 12.70 | 11.03 | 11.19 | 3,922,517 | -0.21(-1.85%) |
Mar 16, 2020 | 11.68 | 12.98 | 10.91 | 11.40 | 3,713,896 | -3.19(-21.88%) |
Mar 13, 2020 | 13.96 | 14.67 | 12.45 | 14.60 | 4,168,239 | +1.39(+10.49%) |
Mar 12, 2020 | 14.75 | 15.18 | 13.20 | 13.21 | 3,839,518 | -3.41(-20.52%) |
Mar 11, 2020 | 17.05 | 17.09 | 15.72 | 16.62 | 4,883,795 | -0.94(-5.37%) |
Mar 10, 2020 | 19.13 | 19.49 | 13.23 | 17.57 | 8,721,612 | -0.53(-2.95%) |
Mar 09, 2020 | 22.20 | 22.29 | 16.24 | 18.10 | 4,153,553 | -6.06(-25.09%) |
Mar 06, 2020 | 24.47 | 24.61 | 23.83 | 24.16 | 2,532,387 | -0.91(-3.62%) |
Mar 05, 2020 | 25.16 | 25.48 | 24.87 | 25.07 | 2,049,286 | -0.45(-1.76%) |
Mar 04, 2020 | 25.63 | 25.84 | 25.42 | 25.52 | 3,017,158 | +0.23(+0.92%) |
Mar 03, 2020 | 25.86 | 26.04 | 25.25 | 25.29 | 3,317,755 | -0.36(-1.40%) |
Mar 02, 2020 | 25.45 | 25.86 | 24.90 | 25.65 | 3,241,153 | +0.24(+0.94%) |
Feb 28, 2020 | 24.73 | 25.41 | 24.02 | 25.41 | 3,640,866 | -0.31(-1.20%) |
Feb 27, 2020 | 26.23 | 26.28 | 25.55 | 25.72 | 3,478,425 | -0.96(-3.59%) |
Feb 26, 2020 | 27.08 | 27.40 | 26.67 | 26.68 | 1,862,253 | -0.42(-1.56%) |
Feb 25, 2020 | 27.80 | 27.89 | 26.99 | 27.10 | 2,087,299 | -0.63(-2.28%) |
Feb 24, 2020 | 27.50 | 27.91 | 27.28 | 27.73 | 1,753,733 | -0.37(-1.33%) |
Feb 21, 2020 | 28.00 | 28.29 | 27.85 | 28.10 | 878,098 | +0.00(+0.00%) |
Feb 20, 2020 | 28.13 | 28.45 | 28.05 | 28.10 | 1,085,264 | -0.02(-0.07%) |
Feb 19, 2020 | 27.90 | 28.22 | 27.87 | 28.13 | 941,901 | +0.29(+1.06%) |
Feb 18, 2020 | 27.67 | 27.92 | 27.64 | 27.83 | 1,062,565 | -0.03(-0.10%) |
Feb 14, 2020 | 27.80 | 27.86 | 27.64 | 27.86 | 788,644 | +0.09(+0.33%) |
Feb 13, 2020 | 27.75 | 27.84 | 27.60 | 27.77 | 1,011,851 | -0.01(-0.05%) |
Feb 12, 2020 | 27.99 | 27.99 | 27.72 | 27.78 | 2,259,984 | +0.04(+0.13%) |
Feb 11, 2020 | 27.81 | 27.94 | 27.69 | 27.75 | 1,241,882 | +0.07(+0.25%) |
Feb 10, 2020 | 27.47 | 27.68 | 27.43 | 27.68 | 1,079,952 | +0.17(+0.61%) |
Feb 07, 2020 | 27.35 | 27.59 | 27.28 | 27.51 | 1,150,601 | +0.10(+0.36%) |
Feb 06, 2020 | 27.26 | 27.48 | 27.11 | 27.41 | 1,054,276 | +0.13(+0.46%) |
Feb 05, 2020 | 27.13 | 27.37 | 27.10 | 27.29 | 1,412,294 | +0.38(+1.43%) |
Feb 04, 2020 | 27.01 | 27.23 | 26.90 | 26.90 | 1,645,910 | +0.11(+0.42%) |
Feb 03, 2020 | 26.75 | 27.05 | 26.75 | 26.79 | 1,572,350 | -0.02(-0.08%) |
Jan 31, 2020 | 26.82 | 26.94 | 26.66 | 26.81 | 1,880,516 | -0.18(-0.65%) |
Jan 30, 2020 | 26.71 | 27.01 | 26.67 | 26.98 | 995,065 | +0.13(+0.47%) |
Jan 29, 2020 | 26.87 | 26.98 | 26.83 | 26.86 | 1,116,709 | -0.01(-0.03%) |
Jan 28, 2020 | 26.84 | 27.03 | 26.79 | 26.87 | 1,042,703 | +0.04(+0.16%) |
Jan 27, 2020 | 26.68 | 26.90 | 26.62 | 26.82 | 1,971,608 | -0.25(-0.91%) |
Jan 24, 2020 | 27.06 | 27.19 | 26.95 | 27.07 | 1,957,965 | -0.01(-0.03%) |
Jan 23, 2020 | 26.75 | 27.12 | 26.73 | 27.08 | 1,877,773 | +0.23(+0.86%) |
Jan 22, 2020 | 26.89 | 26.90 | 26.75 | 26.84 | 1,535,355 | -0.02(-0.08%) |
Jan 21, 2020 | 26.89 | 27.05 | 26.78 | 26.87 | 1,255,950 | +0.01(+0.03%) |
Jan 17, 2020 | 26.80 | 26.95 | 26.71 | 26.86 | 935,491 | +0.10(+0.36%) |
Jan 16, 2020 | 26.77 | 26.86 | 26.66 | 26.76 | 850,485 | +0.03(+0.10%) |
Jan 15, 2020 | 26.75 | 26.81 | 26.60 | 26.73 | 956,622 | -0.04(-0.16%) |
Jan 14, 2020 | 26.73 | 26.81 | 26.60 | 26.77 | 971,823 | +0.01(+0.05%) |
Jan 13, 2020 | 26.68 | 26.82 | 26.43 | 26.76 | 1,390,343 | +0.06(+0.23%) |
Jan 10, 2020 | 26.56 | 26.73 | 26.36 | 26.70 | 1,560,637 | +0.04(+0.16%) |
Jan 09, 2020 | 26.66 | 27.37 | 26.52 | 26.66 | 3,233,853 | +1.02(+3.99%) |
Jan 08, 2020 | 25.65 | 25.83 | 25.55 | 25.63 | 984,495 | -0.03(-0.11%) |
Jan 07, 2020 | 25.58 | 25.72 | 25.49 | 25.66 | 1,193,953 | +0.01(+0.03%) |
Jan 06, 2020 | 25.42 | 25.70 | 25.40 | 25.65 | 1,848,337 | +0.21(+0.82%) |
Jan 03, 2020 | 25.56 | 25.63 | 25.40 | 25.45 | 2,370,984 | -0.13(-0.52%) |