Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.797 | 6.990 | 6.004 | 6.236 | 5,066,923 | -0.18(-2.86%) |
Mar 30, 2020 | 7.454 | 7.454 | 6.343 | 6.420 | 5,108,651 | -1.22(-15.95%) |
Mar 27, 2020 | 8.286 | 8.885 | 7.580 | 7.638 | 5,708,068 | -1.57(-17.02%) |
Mar 26, 2020 | 7.793 | 10.21 | 7.793 | 9.204 | 13,041,777 | +2.12(+29.88%) |
Mar 25, 2020 | 6.768 | 7.783 | 5.937 | 7.087 | 6,847,279 | +0.71(+11.06%) |
Mar 24, 2020 | 6.091 | 7.251 | 6.072 | 6.381 | 6,838,672 | +0.73(+13.01%) |
Mar 23, 2020 | 7.483 | 7.561 | 5.414 | 5.646 | 7,625,279 | -1.84(-24.55%) |
Mar 20, 2020 | 8.692 | 8.837 | 7.483 | 7.483 | 2,945,722 | -0.97(-11.44%) |
Mar 19, 2020 | 6.942 | 8.760 | 6.430 | 8.450 | 4,201,805 | +1.39(+19.73%) |
Mar 18, 2020 | 9.756 | 10.04 | 6.111 | 7.058 | 5,167,869 | -3.48(-33.03%) |
Mar 17, 2020 | 10.28 | 11.55 | 9.736 | 10.54 | 5,643,866 | +0.33(+3.22%) |
Mar 16, 2020 | 10.99 | 11.04 | 7.561 | 10.21 | 5,793,965 | -3.50(-25.53%) |
Mar 13, 2020 | 13.47 | 14.23 | 12.26 | 13.71 | 2,452,786 | +1.02(+8.08%) |
Mar 12, 2020 | 14.55 | 14.66 | 12.62 | 12.69 | 3,465,944 | -3.54(-21.81%) |
Mar 11, 2020 | 17.51 | 17.79 | 15.75 | 16.22 | 2,124,293 | -1.93(-10.65%) |
Mar 10, 2020 | 18.07 | 18.46 | 16.65 | 18.16 | 1,749,075 | +0.80(+4.62%) |
Mar 09, 2020 | 19.10 | 19.12 | 17.15 | 17.36 | 3,445,873 | -3.08(-15.09%) |
Mar 06, 2020 | 20.39 | 21.49 | 20.14 | 20.44 | 1,209,999 | -0.94(-4.39%) |
Mar 05, 2020 | 21.64 | 21.84 | 20.51 | 21.38 | 2,146,532 | -1.00(-4.45%) |
Mar 04, 2020 | 21.85 | 22.44 | 21.13 | 22.37 | 1,181,970 | +0.93(+4.33%) |
Mar 03, 2020 | 21.90 | 22.86 | 20.97 | 21.44 | 1,257,757 | -0.40(-1.82%) |
Mar 02, 2020 | 22.98 | 23.15 | 21.11 | 21.84 | 2,293,036 | -0.71(-3.13%) |
Feb 28, 2020 | 20.70 | 23.52 | 20.63 | 22.55 | 3,868,090 | +0.66(+3.00%) |
Feb 27, 2020 | 21.03 | 22.99 | 20.04 | 21.89 | 2,873,523 | -0.10(-0.44%) |
Feb 26, 2020 | 25.14 | 25.27 | 21.92 | 21.99 | 2,346,722 | -2.79(-11.28%) |
Feb 25, 2020 | 27.19 | 27.19 | 24.55 | 24.78 | 1,955,557 | -2.12(-7.87%) |
Feb 24, 2020 | 26.26 | 27.06 | 25.29 | 26.90 | 2,063,470 | -0.49(-1.80%) |
Feb 21, 2020 | 27.39 | 28.09 | 27.13 | 27.39 | 1,261,403 | -0.34(-1.22%) |
Feb 20, 2020 | 26.36 | 27.76 | 26.29 | 27.73 | 1,610,296 | +1.12(+4.21%) |
Feb 19, 2020 | 25.31 | 26.71 | 25.28 | 26.61 | 1,344,353 | +1.35(+5.36%) |
Feb 18, 2020 | 25.31 | 25.82 | 24.53 | 25.25 | 1,401,251 | +0.05(+0.19%) |
Feb 14, 2020 | 25.79 | 26.02 | 25.07 | 25.21 | 1,568,687 | -0.68(-2.61%) |
Feb 13, 2020 | 25.73 | 25.94 | 25.28 | 25.88 | 1,403,369 | -0.15(-0.59%) |
Feb 12, 2020 | 24.92 | 26.32 | 24.91 | 26.04 | 1,594,724 | +1.34(+5.44%) |
Feb 11, 2020 | 23.92 | 24.83 | 23.32 | 24.69 | 953,705 | +0.81(+3.40%) |
Feb 10, 2020 | 24.27 | 24.51 | 23.60 | 23.88 | 927,206 | -0.47(-1.95%) |
Feb 07, 2020 | 25.37 | 25.60 | 24.16 | 24.36 | 1,082,783 | -1.30(-5.05%) |
Feb 06, 2020 | 25.37 | 26.03 | 25.05 | 25.65 | 1,675,977 | +0.27(+1.07%) |
Feb 05, 2020 | 23.77 | 25.45 | 23.77 | 25.38 | 1,741,248 | +2.00(+8.56%) |
Feb 04, 2020 | 23.91 | 24.18 | 22.86 | 23.38 | 1,696,400 | +0.05(+0.21%) |
Feb 03, 2020 | 23.53 | 24.41 | 23.31 | 23.33 | 1,638,456 | -0.17(-0.74%) |
Jan 31, 2020 | 25.21 | 25.23 | 23.25 | 23.50 | 2,985,852 | -1.90(-7.50%) |
Jan 30, 2020 | 25.11 | 26.15 | 25.09 | 25.41 | 1,358,242 | +0.31(+1.23%) |
Jan 29, 2020 | 25.17 | 25.58 | 24.64 | 25.10 | 1,011,562 | +0.09(+0.34%) |
Jan 28, 2020 | 24.80 | 25.36 | 24.54 | 25.01 | 1,859,888 | +0.48(+1.94%) |
Jan 27, 2020 | 24.41 | 25.29 | 24.18 | 24.54 | 2,194,957 | -0.73(-2.90%) |
Jan 24, 2020 | 25.51 | 25.97 | 25.04 | 25.27 | 1,736,124 | -0.18(-0.71%) |
Jan 23, 2020 | 25.88 | 25.88 | 24.92 | 25.45 | 2,470,752 | -0.51(-1.95%) |
Jan 22, 2020 | 26.81 | 27.17 | 25.61 | 25.96 | 2,428,923 | -0.85(-3.16%) |
Jan 21, 2020 | 28.00 | 28.23 | 26.39 | 26.81 | 3,894,364 | -1.33(-4.74%) |
Jan 17, 2020 | 28.41 | 29.03 | 27.64 | 28.14 | 6,581,537 | -0.58(-2.02%) |
Jan 16, 2020 | 27.03 | 29.97 | 26.33 | 28.72 | 26,566,480 | +8.24(+40.20%) |
Jan 15, 2020 | 19.81 | 20.67 | 19.45 | 20.49 | 2,152,606 | +0.47(+2.33%) |
Jan 14, 2020 | 19.25 | 20.25 | 19.09 | 20.02 | 1,927,829 | +0.77(+4.01%) |
Jan 13, 2020 | 18.68 | 19.43 | 18.27 | 19.25 | 1,747,712 | +0.66(+3.54%) |
Jan 10, 2020 | 18.26 | 18.85 | 18.02 | 18.59 | 1,295,641 | +0.30(+1.67%) |
Jan 09, 2020 | 18.52 | 18.52 | 17.82 | 18.28 | 1,544,506 | -0.05(-0.26%) |
Jan 08, 2020 | 17.64 | 18.38 | 17.64 | 18.33 | 2,116,589 | +0.72(+4.11%) |
Jan 07, 2020 | 18.00 | 18.35 | 17.22 | 17.61 | 2,760,457 | -0.37(-2.07%) |
Jan 06, 2020 | 18.00 | 18.11 | 17.26 | 17.98 | 2,562,814 | -0.17(-0.95%) |
Jan 03, 2020 | 17.75 | 18.70 | 17.74 | 18.15 | 3,412,245 | +0.10(+0.58%) |