Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.03 | 13.50 | 11.78 | 12.65 | 9,345,345 | +0.99(+8.49%) |
Mar 30, 2020 | 11.26 | 11.69 | 9.870 | 11.66 | 10,403,523 | -0.11(-0.93%) |
Mar 27, 2020 | 12.70 | 12.75 | 11.00 | 11.77 | 11,349,200 | -1.49(-11.24%) |
Mar 26, 2020 | 15.17 | 15.79 | 12.77 | 13.26 | 13,701,182 | -1.30(-8.93%) |
Mar 25, 2020 | 14.83 | 15.97 | 11.80 | 14.56 | 17,747,644 | +1.35(+10.22%) |
Mar 24, 2020 | 12.38 | 14.39 | 12.12 | 13.21 | 24,767,520 | +3.41(+34.80%) |
Mar 23, 2020 | 9.100 | 10.08 | 7.470 | 9.800 | 22,544,384 | +1.91(+24.21%) |
Mar 20, 2020 | 7.170 | 11.85 | 7.160 | 7.890 | 38,386,400 | +1.80(+29.56%) |
Mar 19, 2020 | 4.760 | 7.510 | 4.000 | 6.090 | 19,253,656 | +1.57(+34.73%) |
Mar 18, 2020 | 6.920 | 6.920 | 3.750 | 4.520 | 19,770,424 | -2.81(-38.34%) |
Mar 17, 2020 | 9.100 | 10.07 | 7.000 | 7.330 | 11,277,262 | -1.21(-14.17%) |
Mar 16, 2020 | 12.40 | 12.46 | 8.500 | 8.540 | 13,872,605 | -6.93(-44.80%) |
Mar 13, 2020 | 17.41 | 17.86 | 13.65 | 15.47 | 5,274,700 | +0.04(+0.26%) |
Mar 12, 2020 | 16.80 | 17.46 | 15.06 | 15.43 | 7,259,908 | -4.38(-22.11%) |
Mar 11, 2020 | 22.07 | 22.15 | 19.40 | 19.81 | 5,401,754 | -3.22(-13.98%) |
Mar 10, 2020 | 21.54 | 23.26 | 20.17 | 23.03 | 5,033,089 | +2.60(+12.73%) |
Mar 09, 2020 | 21.31 | 22.44 | 20.39 | 20.43 | 4,639,223 | -3.48(-14.55%) |
Mar 06, 2020 | 22.26 | 24.50 | 22.01 | 23.91 | 5,973,200 | +1.06(+4.64%) |
Mar 05, 2020 | 25.11 | 25.56 | 22.56 | 22.85 | 5,924,698 | -3.20(-12.28%) |
Mar 04, 2020 | 26.52 | 26.96 | 24.42 | 26.05 | 6,058,865 | +0.00(+0.00%) |
Mar 03, 2020 | 28.48 | 29.08 | 25.89 | 26.05 | 5,355,613 | -2.17(-7.69%) |
Mar 02, 2020 | 29.70 | 29.80 | 26.71 | 28.22 | 4,812,978 | -1.35(-4.57%) |
Feb 28, 2020 | 28.11 | 30.38 | 27.95 | 29.57 | 5,244,100 | +0.92(+3.21%) |
Feb 27, 2020 | 29.00 | 30.36 | 27.46 | 28.65 | 7,149,671 | -1.01(-3.41%) |
Feb 26, 2020 | 33.04 | 33.19 | 29.42 | 29.66 | 6,112,591 | -2.41(-7.51%) |
Feb 25, 2020 | 36.39 | 36.66 | 32.04 | 32.07 | 6,018,859 | -3.87(-10.77%) |
Feb 24, 2020 | 36.05 | 37.00 | 35.20 | 35.94 | 3,004,832 | -1.87(-4.95%) |
Feb 21, 2020 | 38.03 | 38.11 | 36.95 | 37.81 | 2,018,800 | -0.36(-0.94%) |
Feb 20, 2020 | 37.14 | 39.18 | 36.64 | 38.17 | 4,048,075 | +1.07(+2.88%) |
Feb 19, 2020 | 37.36 | 37.68 | 37.00 | 37.10 | 2,024,541 | +0.18(+0.49%) |
Feb 18, 2020 | 36.95 | 37.09 | 36.42 | 36.92 | 1,708,124 | +0.05(+0.14%) |
Feb 14, 2020 | 38.65 | 38.73 | 36.77 | 36.87 | 3,023,000 | -1.41(-3.68%) |
Feb 13, 2020 | 37.08 | 38.70 | 36.41 | 38.28 | 3,350,240 | +1.02(+2.74%) |
Feb 12, 2020 | 37.08 | 37.70 | 36.41 | 37.26 | 2,016,965 | +0.45(+1.22%) |
Feb 11, 2020 | 36.72 | 37.18 | 36.10 | 36.81 | 2,417,861 | +0.50(+1.38%) |
Feb 10, 2020 | 34.45 | 36.59 | 34.35 | 36.31 | 4,560,078 | +1.99(+5.80%) |
Feb 07, 2020 | 35.37 | 35.43 | 33.65 | 34.32 | 3,260,700 | -0.58(-1.66%) |
Feb 06, 2020 | 32.08 | 35.67 | 32.00 | 34.90 | 6,593,400 | +2.63(+8.15%) |
Feb 05, 2020 | 32.78 | 32.80 | 31.60 | 32.27 | 2,748,841 | +0.15(+0.47%) |
Feb 04, 2020 | 31.69 | 32.76 | 30.51 | 32.12 | 5,618,659 | +2.21(+7.39%) |
Feb 03, 2020 | 30.15 | 30.73 | 29.47 | 29.91 | 2,009,907 | +0.08(+0.27%) |
Jan 31, 2020 | 30.92 | 30.95 | 29.80 | 29.83 | 3,427,900 | -1.04(-3.37%) |
Jan 30, 2020 | 29.53 | 31.99 | 29.28 | 30.87 | 10,272,847 | +1.85(+6.37%) |
Jan 29, 2020 | 27.65 | 30.44 | 27.62 | 29.02 | 12,557,723 | +2.81(+10.72%) |
Jan 28, 2020 | 25.69 | 26.34 | 25.38 | 26.21 | 1,118,283 | +0.79(+3.11%) |
Jan 27, 2020 | 25.25 | 25.82 | 24.98 | 25.42 | 956,500 | -0.54(-2.08%) |
Jan 24, 2020 | 25.92 | 26.39 | 25.70 | 25.96 | 1,408,200 | +0.06(+0.23%) |
Jan 23, 2020 | 25.06 | 25.91 | 24.74 | 25.90 | 1,255,876 | +0.64(+2.53%) |
Jan 22, 2020 | 25.33 | 25.89 | 25.02 | 25.26 | 1,256,825 | +0.08(+0.32%) |
Jan 21, 2020 | 25.86 | 26.05 | 25.12 | 25.18 | 1,797,265 | -0.82(-3.15%) |
Jan 17, 2020 | 26.32 | 26.47 | 25.80 | 26.00 | 1,464,900 | -0.27(-1.03%) |
Jan 16, 2020 | 26.65 | 26.93 | 26.11 | 26.27 | 1,565,836 | -0.07(-0.27%) |
Jan 15, 2020 | 26.81 | 27.50 | 26.25 | 26.34 | 1,587,591 | -0.64(-2.37%) |
Jan 14, 2020 | 26.27 | 27.14 | 26.26 | 26.98 | 1,215,746 | +0.45(+1.70%) |
Jan 13, 2020 | 26.41 | 26.69 | 26.10 | 26.53 | 1,140,706 | +0.21(+0.78%) |
Jan 10, 2020 | 26.80 | 26.86 | 26.27 | 26.32 | 1,157,400 | -0.54(-1.99%) |
Jan 09, 2020 | 27.00 | 27.03 | 26.77 | 26.86 | 985,677 | +0.02(+0.06%) |
Jan 08, 2020 | 26.43 | 27.07 | 26.42 | 26.84 | 1,296,027 | +0.39(+1.49%) |
Jan 07, 2020 | 26.13 | 26.48 | 26.05 | 26.45 | 1,106,159 | +0.24(+0.92%) |
Jan 06, 2020 | 25.58 | 26.33 | 25.52 | 26.21 | 995,897 | +0.28(+1.08%) |
Jan 03, 2020 | 25.64 | 25.96 | 25.41 | 25.93 | 906,700 | -0.21(-0.80%) |