Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.05 | 10.33 | 9.698 | 10.33 | 25,823,886 | +0.54(+5.53%) |
Mar 30, 2020 | 9.944 | 10.25 | 9.250 | 9.792 | 17,911,644 | -0.29(-2.87%) |
Mar 27, 2020 | 10.42 | 10.68 | 9.955 | 10.08 | 18,221,618 | -0.80(-7.37%) |
Mar 26, 2020 | 10.15 | 11.49 | 10.01 | 10.88 | 19,019,720 | +0.69(+6.73%) |
Mar 25, 2020 | 10.12 | 10.79 | 9.474 | 10.20 | 21,319,334 | +0.15(+1.51%) |
Mar 24, 2020 | 10.15 | 10.30 | 9.539 | 10.05 | 18,100,552 | +0.44(+4.59%) |
Mar 23, 2020 | 10.04 | 10.04 | 9.055 | 9.604 | 22,195,244 | -0.92(-8.72%) |
Mar 20, 2020 | 11.04 | 11.20 | 8.672 | 10.52 | 38,384,204 | +0.03(+0.28%) |
Mar 19, 2020 | 8.781 | 10.80 | 8.463 | 10.49 | 31,662,668 | +1.63(+18.34%) |
Mar 18, 2020 | 8.636 | 9.539 | 7.422 | 8.867 | 40,401,616 | -0.53(-5.62%) |
Mar 17, 2020 | 10.05 | 10.06 | 9.236 | 9.395 | 31,020,320 | -0.46(-4.62%) |
Mar 16, 2020 | 10.07 | 10.66 | 9.395 | 9.850 | 27,237,960 | -1.37(-12.18%) |
Mar 13, 2020 | 11.57 | 11.68 | 10.44 | 11.22 | 30,220,288 | +0.91(+8.84%) |
Mar 12, 2020 | 10.93 | 11.17 | 9.583 | 10.31 | 50,671,548 | -2.13(-17.14%) |
Mar 11, 2020 | 13.01 | 13.37 | 11.94 | 12.44 | 26,462,270 | -1.00(-7.47%) |
Mar 10, 2020 | 14.37 | 14.43 | 11.80 | 13.44 | 40,220,932 | +0.25(+1.92%) |
Mar 09, 2020 | 13.01 | 14.51 | 10.03 | 13.19 | 47,850,872 | -3.01(-18.60%) |
Mar 06, 2020 | 16.62 | 16.66 | 16.02 | 16.20 | 20,522,636 | -0.90(-5.28%) |
Mar 05, 2020 | 17.12 | 17.22 | 16.77 | 17.11 | 8,750,469 | -0.29(-1.66%) |
Mar 04, 2020 | 17.67 | 17.73 | 17.22 | 17.39 | 10,850,619 | +0.04(+0.21%) |
Mar 03, 2020 | 17.74 | 18.14 | 17.16 | 17.36 | 12,869,010 | -0.22(-1.27%) |
Mar 02, 2020 | 17.13 | 17.67 | 16.65 | 17.58 | 16,889,810 | +0.72(+4.24%) |
Feb 28, 2020 | 16.11 | 16.88 | 15.86 | 16.87 | 25,834,806 | +0.33(+1.97%) |
Feb 27, 2020 | 16.75 | 17.04 | 16.23 | 16.54 | 20,862,154 | -0.69(-4.03%) |
Feb 26, 2020 | 17.42 | 17.79 | 17.14 | 17.24 | 13,181,294 | -0.10(-0.58%) |
Feb 25, 2020 | 18.15 | 18.20 | 17.34 | 17.34 | 16,362,157 | -0.72(-3.96%) |
Feb 24, 2020 | 18.28 | 18.30 | 17.90 | 18.05 | 12,604,389 | -0.70(-3.74%) |
Feb 21, 2020 | 18.83 | 18.92 | 18.57 | 18.75 | 6,152,791 | -0.20(-1.03%) |
Feb 20, 2020 | 18.82 | 19.03 | 18.73 | 18.95 | 6,379,935 | +0.09(+0.50%) |
Feb 19, 2020 | 18.85 | 18.97 | 18.71 | 18.85 | 4,746,763 | +0.09(+0.46%) |
Feb 18, 2020 | 18.93 | 18.93 | 18.61 | 18.77 | 9,758,390 | -0.22(-1.14%) |
Feb 14, 2020 | 18.93 | 19.00 | 18.73 | 18.98 | 6,142,690 | +0.13(+0.69%) |
Feb 13, 2020 | 19.07 | 19.34 | 18.81 | 18.85 | 11,739,623 | -0.30(-1.55%) |
Feb 12, 2020 | 18.80 | 19.22 | 18.72 | 19.15 | 7,052,137 | +0.57(+3.07%) |
Feb 11, 2020 | 18.52 | 18.67 | 18.50 | 18.58 | 6,866,474 | +0.16(+0.86%) |
Feb 10, 2020 | 18.47 | 18.59 | 18.36 | 18.42 | 7,350,389 | -0.05(-0.27%) |
Feb 07, 2020 | 18.50 | 18.58 | 18.36 | 18.47 | 5,911,883 | -0.14(-0.78%) |
Feb 06, 2020 | 19.07 | 19.10 | 18.59 | 18.62 | 7,292,438 | -0.41(-2.17%) |
Feb 05, 2020 | 19.08 | 19.32 | 18.90 | 19.03 | 7,640,459 | +0.16(+0.84%) |
Feb 04, 2020 | 18.62 | 19.04 | 18.61 | 18.87 | 10,394,139 | +0.52(+2.84%) |
Feb 03, 2020 | 18.68 | 18.74 | 18.30 | 18.35 | 14,139,599 | -0.27(-1.48%) |
Jan 31, 2020 | 19.13 | 19.22 | 18.62 | 18.62 | 11,080,006 | -0.55(-2.86%) |
Jan 30, 2020 | 19.14 | 19.48 | 18.84 | 19.17 | 12,770,662 | -0.22(-1.14%) |
Jan 29, 2020 | 19.47 | 19.54 | 19.26 | 19.39 | 9,508,633 | +0.03(+0.15%) |
Jan 28, 2020 | 19.27 | 19.43 | 19.10 | 19.36 | 6,567,319 | +0.21(+1.11%) |
Jan 27, 2020 | 19.19 | 19.26 | 19.04 | 19.15 | 14,381,485 | -0.29(-1.50%) |
Jan 24, 2020 | 19.78 | 19.82 | 19.33 | 19.44 | 8,801,625 | -0.32(-1.62%) |
Jan 23, 2020 | 19.63 | 19.91 | 19.41 | 19.76 | 6,571,899 | +0.06(+0.32%) |
Jan 22, 2020 | 20.05 | 20.08 | 19.65 | 19.70 | 8,568,583 | -0.28(-1.42%) |
Jan 21, 2020 | 20.40 | 20.42 | 19.91 | 19.98 | 10,727,747 | -0.50(-2.43%) |
Jan 17, 2020 | 20.67 | 20.67 | 20.43 | 20.48 | 9,527,896 | -0.15(-0.72%) |
Jan 16, 2020 | 20.64 | 20.68 | 20.50 | 20.63 | 5,939,117 | +0.07(+0.35%) |
Jan 15, 2020 | 20.62 | 20.77 | 20.56 | 20.56 | 5,156,729 | -0.05(-0.24%) |
Jan 14, 2020 | 20.59 | 20.76 | 20.52 | 20.61 | 4,061,797 | +0.04(+0.21%) |
Jan 13, 2020 | 20.33 | 20.61 | 20.20 | 20.57 | 7,871,541 | +0.31(+1.51%) |
Jan 10, 2020 | 20.22 | 20.26 | 20.11 | 20.26 | 5,665,140 | -0.04(-0.21%) |
Jan 09, 2020 | 20.36 | 20.44 | 20.23 | 20.30 | 8,757,323 | -0.06(-0.28%) |
Jan 08, 2020 | 20.42 | 20.53 | 20.09 | 20.36 | 7,487,057 | -0.06(-0.28%) |
Jan 07, 2020 | 20.40 | 20.45 | 20.15 | 20.42 | 5,882,269 | +0.01(+0.07%) |
Jan 06, 2020 | 20.40 | 20.51 | 20.25 | 20.40 | 7,882,671 | +0.21(+1.06%) |
Jan 03, 2020 | 20.08 | 20.22 | 19.87 | 20.19 | 5,306,858 | +0.19(+0.96%) |