Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.840 | 6.385 | 5.490 | 5.750 | 2,527,044 | -0.01(-0.17%) |
Mar 30, 2020 | 6.100 | 6.100 | 5.360 | 5.760 | 1,388,839 | -0.14(-2.37%) |
Mar 27, 2020 | 6.020 | 6.190 | 5.250 | 5.900 | 2,462,900 | -0.39(-6.20%) |
Mar 26, 2020 | 5.710 | 6.850 | 5.670 | 6.290 | 2,308,380 | +0.62(+10.93%) |
Mar 25, 2020 | 4.610 | 6.050 | 4.210 | 5.670 | 4,153,329 | +1.48(+35.32%) |
Mar 24, 2020 | 3.130 | 4.370 | 3.100 | 4.190 | 2,981,737 | +1.17(+38.74%) |
Mar 23, 2020 | 3.600 | 3.610 | 2.890 | 3.020 | 2,112,767 | -0.60(-16.57%) |
Mar 20, 2020 | 3.560 | 4.320 | 3.370 | 3.620 | 4,020,000 | +0.17(+4.93%) |
Mar 19, 2020 | 3.370 | 3.500 | 2.960 | 3.450 | 5,813,872 | +0.05(+1.47%) |
Mar 18, 2020 | 3.500 | 3.690 | 3.330 | 3.400 | 2,164,227 | -0.27(-7.36%) |
Mar 17, 2020 | 4.490 | 4.530 | 3.490 | 3.670 | 3,423,542 | -0.80(-17.90%) |
Mar 16, 2020 | 6.080 | 6.630 | 4.270 | 4.470 | 2,630,154 | -2.19(-32.88%) |
Mar 13, 2020 | 7.140 | 7.140 | 5.610 | 6.660 | 1,789,500 | +0.01(+0.15%) |
Mar 12, 2020 | 7.450 | 7.450 | 6.510 | 6.650 | 2,169,663 | -1.48(-18.20%) |
Mar 11, 2020 | 7.660 | 8.590 | 7.450 | 8.130 | 3,216,858 | +0.03(+0.37%) |
Mar 10, 2020 | 9.350 | 9.500 | 7.560 | 8.100 | 2,539,323 | -0.54(-6.25%) |
Mar 09, 2020 | 10.00 | 10.46 | 8.630 | 8.640 | 2,905,972 | -6.84(-44.19%) |
Mar 06, 2020 | 16.58 | 17.08 | 15.18 | 15.48 | 1,004,800 | -1.74(-10.10%) |
Mar 05, 2020 | 17.21 | 17.35 | 16.65 | 17.22 | 802,115 | -0.40(-2.27%) |
Mar 04, 2020 | 18.61 | 18.61 | 17.12 | 17.62 | 653,868 | -0.67(-3.66%) |
Mar 03, 2020 | 19.60 | 19.82 | 17.81 | 18.29 | 760,457 | -1.40(-7.11%) |
Mar 02, 2020 | 18.81 | 19.71 | 18.16 | 19.69 | 961,545 | +1.09(+5.86%) |
Feb 28, 2020 | 17.75 | 19.02 | 17.71 | 18.60 | 1,320,700 | +0.11(+0.59%) |
Feb 27, 2020 | 19.78 | 19.78 | 18.41 | 18.49 | 1,190,964 | -2.19(-10.59%) |
Feb 26, 2020 | 21.84 | 22.01 | 20.40 | 20.68 | 792,062 | -1.18(-5.40%) |
Feb 25, 2020 | 22.71 | 23.00 | 21.34 | 21.86 | 1,069,350 | -1.23(-5.33%) |
Feb 24, 2020 | 23.93 | 24.03 | 22.47 | 23.09 | 922,624 | -1.68(-6.78%) |
Feb 21, 2020 | 25.38 | 25.45 | 24.66 | 24.77 | 691,200 | -1.00(-3.88%) |
Feb 20, 2020 | 25.44 | 26.45 | 25.41 | 25.77 | 611,755 | +0.48(+1.90%) |
Feb 19, 2020 | 26.24 | 26.25 | 25.10 | 25.29 | 1,468,118 | -0.63(-2.43%) |
Feb 18, 2020 | 25.27 | 26.23 | 24.91 | 25.92 | 809,407 | +0.56(+2.21%) |
Feb 14, 2020 | 25.48 | 25.68 | 24.84 | 25.36 | 594,700 | -0.06(-0.24%) |
Feb 13, 2020 | 26.38 | 26.65 | 25.18 | 25.42 | 1,398,521 | -1.16(-4.36%) |
Feb 12, 2020 | 27.53 | 27.69 | 26.32 | 26.58 | 769,306 | -0.15(-0.56%) |
Feb 11, 2020 | 27.02 | 27.58 | 26.50 | 26.73 | 286,425 | +0.17(+0.64%) |
Feb 10, 2020 | 26.37 | 26.74 | 25.98 | 26.56 | 311,258 | -0.06(-0.23%) |
Feb 07, 2020 | 26.55 | 27.15 | 26.44 | 26.62 | 336,000 | -0.32(-1.19%) |
Feb 06, 2020 | 27.33 | 27.45 | 26.60 | 26.94 | 427,813 | -0.28(-1.03%) |
Feb 05, 2020 | 26.75 | 27.59 | 26.64 | 27.22 | 261,917 | +1.12(+4.29%) |
Feb 04, 2020 | 26.49 | 27.04 | 25.99 | 26.10 | 285,896 | +0.29(+1.12%) |
Feb 03, 2020 | 25.87 | 26.30 | 25.69 | 25.81 | 367,930 | -0.05(-0.19%) |
Jan 31, 2020 | 26.04 | 26.25 | 25.63 | 25.86 | 263,000 | -0.75(-2.82%) |
Jan 30, 2020 | 25.98 | 26.63 | 25.92 | 26.61 | 189,527 | +0.10(+0.38%) |
Jan 29, 2020 | 27.93 | 28.12 | 26.49 | 26.51 | 437,500 | -1.12(-4.05%) |
Jan 28, 2020 | 27.67 | 27.86 | 26.95 | 27.63 | 381,941 | +0.20(+0.73%) |
Jan 27, 2020 | 27.81 | 28.19 | 27.25 | 27.43 | 451,756 | -1.36(-4.72%) |
Jan 24, 2020 | 28.98 | 29.02 | 28.20 | 28.79 | 527,600 | -0.29(-1.00%) |
Jan 23, 2020 | 29.02 | 29.57 | 28.46 | 29.08 | 508,027 | -0.38(-1.29%) |
Jan 22, 2020 | 29.90 | 30.07 | 29.24 | 29.46 | 713,964 | -0.63(-2.09%) |
Jan 21, 2020 | 30.66 | 30.75 | 29.99 | 30.09 | 716,656 | -0.93(-3.00%) |
Jan 17, 2020 | 31.46 | 31.60 | 30.88 | 31.02 | 310,100 | -0.15(-0.48%) |
Jan 16, 2020 | 31.47 | 31.95 | 30.90 | 31.17 | 387,528 | -0.02(-0.06%) |
Jan 15, 2020 | 31.73 | 31.77 | 30.92 | 31.19 | 354,389 | -0.69(-2.16%) |
Jan 14, 2020 | 31.38 | 32.09 | 31.26 | 31.88 | 339,219 | +0.36(+1.14%) |
Jan 13, 2020 | 31.98 | 31.99 | 31.17 | 31.52 | 380,030 | -0.51(-1.59%) |
Jan 10, 2020 | 32.25 | 32.25 | 31.72 | 32.03 | 564,300 | -0.24(-0.74%) |
Jan 09, 2020 | 32.21 | 32.39 | 31.49 | 32.27 | 320,759 | +0.04(+0.12%) |
Jan 08, 2020 | 33.07 | 33.23 | 31.78 | 32.23 | 480,245 | -1.03(-3.10%) |
Jan 07, 2020 | 33.54 | 33.72 | 32.67 | 33.26 | 342,723 | -0.42(-1.25%) |
Jan 06, 2020 | 33.44 | 33.83 | 32.85 | 33.68 | 616,493 | +0.09(+0.27%) |
Jan 03, 2020 | 34.16 | 34.46 | 33.15 | 33.59 | 499,400 | -0.08(-0.24%) |