Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.839 | 3.987 | 3.578 | 3.639 | 35,858,264 | +0.06(+1.70%) |
Mar 30, 2020 | 4.144 | 4.153 | 3.482 | 3.578 | 30,428,328 | -0.65(-15.43%) |
Mar 27, 2020 | 4.684 | 4.701 | 4.144 | 4.231 | 21,259,212 | -0.78(-15.62%) |
Mar 26, 2020 | 5.172 | 5.746 | 4.884 | 5.015 | 21,249,086 | -0.11(-2.21%) |
Mar 25, 2020 | 5.337 | 5.807 | 4.623 | 5.128 | 22,154,114 | +0.27(+5.56%) |
Mar 24, 2020 | 4.188 | 5.084 | 4.075 | 4.858 | 18,396,056 | +1.11(+29.47%) |
Mar 23, 2020 | 4.188 | 4.266 | 3.744 | 3.752 | 16,246,867 | -0.45(-10.77%) |
Mar 20, 2020 | 4.492 | 4.762 | 4.048 | 4.205 | 20,123,246 | -0.10(-2.42%) |
Mar 19, 2020 | 3.961 | 4.701 | 3.543 | 4.310 | 16,681,180 | +0.44(+11.49%) |
Mar 18, 2020 | 3.622 | 4.135 | 3.308 | 3.866 | 18,898,704 | -0.02(-0.45%) |
Mar 17, 2020 | 4.954 | 4.971 | 3.831 | 3.883 | 22,637,408 | -0.87(-18.31%) |
Mar 16, 2020 | 5.859 | 6.025 | 4.745 | 4.754 | 21,285,100 | -2.27(-32.34%) |
Mar 13, 2020 | 7.400 | 7.479 | 6.051 | 7.026 | 28,690,654 | +0.27(+3.99%) |
Mar 12, 2020 | 6.033 | 7.226 | 5.746 | 6.756 | 22,786,692 | -0.43(-5.94%) |
Mar 11, 2020 | 8.793 | 8.802 | 6.921 | 7.183 | 22,598,598 | -2.21(-23.54%) |
Mar 10, 2020 | 9.899 | 10.01 | 8.184 | 9.394 | 26,205,926 | +1.08(+12.98%) |
Mar 09, 2020 | 11.68 | 11.93 | 8.114 | 8.314 | 32,194,148 | -9.71(-53.86%) |
Mar 06, 2020 | 20.39 | 20.47 | 17.60 | 18.02 | 11,713,540 | -3.17(-14.95%) |
Mar 05, 2020 | 21.27 | 21.95 | 20.92 | 21.19 | 6,576,254 | -0.69(-3.14%) |
Mar 04, 2020 | 22.08 | 22.31 | 21.36 | 21.88 | 5,026,554 | +0.12(+0.56%) |
Mar 03, 2020 | 22.38 | 23.13 | 21.55 | 21.76 | 8,458,597 | -0.46(-2.08%) |
Mar 02, 2020 | 22.19 | 22.54 | 21.46 | 22.22 | 10,321,648 | +0.52(+2.41%) |
Feb 28, 2020 | 20.79 | 22.22 | 20.75 | 21.70 | 11,762,125 | -0.13(-0.60%) |
Feb 27, 2020 | 20.73 | 23.47 | 20.36 | 21.83 | 10,125,800 | +0.56(+2.62%) |
Feb 26, 2020 | 22.20 | 22.51 | 21.24 | 21.27 | 6,335,340 | -0.93(-4.20%) |
Feb 25, 2020 | 23.72 | 23.76 | 22.06 | 22.20 | 5,125,064 | -1.09(-4.67%) |
Feb 24, 2020 | 23.47 | 23.53 | 22.99 | 23.29 | 3,474,644 | -1.44(-5.81%) |
Feb 21, 2020 | 24.50 | 24.79 | 23.96 | 24.73 | 3,616,252 | -0.16(-0.63%) |
Feb 20, 2020 | 24.89 | 25.43 | 24.76 | 24.88 | 2,695,726 | +0.10(+0.39%) |
Feb 19, 2020 | 24.73 | 24.97 | 24.35 | 24.79 | 3,389,629 | +0.31(+1.28%) |
Feb 18, 2020 | 23.55 | 24.56 | 23.46 | 24.47 | 3,416,584 | +0.65(+2.74%) |
Feb 14, 2020 | 24.42 | 24.44 | 23.72 | 23.82 | 4,930,136 | -0.49(-2.01%) |
Feb 13, 2020 | 24.70 | 24.82 | 24.23 | 24.31 | 4,018,050 | -0.49(-1.97%) |
Feb 12, 2020 | 25.19 | 25.27 | 24.75 | 24.80 | 3,695,911 | +0.27(+1.10%) |
Feb 11, 2020 | 24.88 | 25.08 | 24.50 | 24.53 | 2,378,022 | +0.17(+0.71%) |
Feb 10, 2020 | 24.27 | 24.39 | 23.90 | 24.35 | 3,455,909 | -0.12(-0.50%) |
Feb 07, 2020 | 24.62 | 24.88 | 24.37 | 24.47 | 3,638,191 | -0.72(-2.87%) |
Feb 06, 2020 | 25.20 | 25.45 | 24.62 | 25.20 | 4,294,486 | +0.03(+0.14%) |
Feb 05, 2020 | 25.08 | 25.63 | 24.92 | 25.16 | 6,702,358 | +0.66(+2.70%) |
Feb 04, 2020 | 24.54 | 24.86 | 24.43 | 24.50 | 5,076,491 | +0.51(+2.10%) |
Feb 03, 2020 | 23.73 | 24.11 | 23.59 | 23.99 | 4,619,581 | +0.10(+0.44%) |
Jan 31, 2020 | 24.01 | 24.09 | 23.46 | 23.89 | 6,101,823 | -0.64(-2.63%) |
Jan 30, 2020 | 23.91 | 24.60 | 23.83 | 24.53 | 4,505,074 | +0.08(+0.32%) |
Jan 29, 2020 | 25.23 | 25.31 | 24.36 | 24.46 | 5,184,051 | -0.56(-2.23%) |
Jan 28, 2020 | 25.41 | 25.48 | 24.84 | 25.01 | 4,756,165 | -0.10(-0.42%) |
Jan 27, 2020 | 25.32 | 25.67 | 24.91 | 25.12 | 4,873,311 | -0.98(-3.77%) |
Jan 24, 2020 | 26.12 | 26.19 | 25.57 | 26.10 | 3,988,054 | -0.25(-0.96%) |
Jan 23, 2020 | 26.35 | 26.67 | 26.01 | 26.35 | 5,531,917 | -0.52(-1.94%) |
Jan 22, 2020 | 27.24 | 27.38 | 26.85 | 26.88 | 5,410,764 | -0.76(-2.74%) |
Jan 21, 2020 | 27.98 | 28.50 | 27.60 | 27.63 | 5,990,935 | -0.37(-1.34%) |
Jan 17, 2020 | 28.36 | 28.50 | 27.92 | 28.01 | 5,309,456 | -0.37(-1.30%) |
Jan 16, 2020 | 28.88 | 28.90 | 28.27 | 28.38 | 5,200,135 | -0.38(-1.31%) |
Jan 15, 2020 | 28.49 | 28.88 | 28.28 | 28.75 | 5,177,433 | -0.04(-0.15%) |
Jan 14, 2020 | 27.55 | 28.95 | 27.55 | 28.80 | 7,117,497 | +1.35(+4.94%) |
Jan 13, 2020 | 27.86 | 27.95 | 27.30 | 27.44 | 5,343,992 | -0.32(-1.14%) |
Jan 10, 2020 | 27.73 | 27.89 | 27.47 | 27.76 | 5,415,487 | -0.19(-0.67%) |
Jan 09, 2020 | 27.96 | 28.03 | 27.05 | 27.95 | 8,853,508 | -0.11(-0.40%) |
Jan 08, 2020 | 27.87 | 28.47 | 27.47 | 28.06 | 15,754,290 | +0.19(+0.68%) |
Jan 07, 2020 | 25.66 | 27.93 | 25.29 | 27.87 | 43,190,120 | +5.89(+26.79%) |
Jan 06, 2020 | 22.24 | 22.27 | 21.58 | 21.98 | 5,216,064 | -0.04(-0.19%) |
Jan 03, 2020 | 22.04 | 22.41 | 21.89 | 22.02 | 6,929,542 | +0.28(+1.30%) |