Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.170 | 9.450 | 8.790 | 8.950 | 10,211,606 | +0.16(+1.82%) |
Mar 30, 2020 | 9.380 | 9.530 | 8.500 | 8.790 | 13,428,533 | -0.96(-9.85%) |
Mar 27, 2020 | 10.52 | 10.56 | 9.610 | 9.750 | 10,948,700 | -1.18(-10.80%) |
Mar 26, 2020 | 12.00 | 12.51 | 10.73 | 10.93 | 19,013,172 | -0.41(-3.62%) |
Mar 25, 2020 | 11.40 | 12.15 | 10.06 | 11.34 | 27,282,376 | +1.94(+20.64%) |
Mar 24, 2020 | 8.050 | 9.430 | 7.650 | 9.400 | 21,155,012 | +2.54(+37.03%) |
Mar 23, 2020 | 7.550 | 7.690 | 6.610 | 6.860 | 19,242,494 | -0.29(-4.06%) |
Mar 20, 2020 | 8.350 | 8.720 | 7.110 | 7.150 | 15,599,000 | -0.45(-5.92%) |
Mar 19, 2020 | 7.650 | 8.280 | 6.700 | 7.600 | 12,233,513 | -0.06(-0.78%) |
Mar 18, 2020 | 8.820 | 8.980 | 7.010 | 7.660 | 18,721,948 | -1.86(-19.54%) |
Mar 17, 2020 | 10.82 | 10.94 | 9.460 | 9.520 | 15,832,477 | -1.09(-10.27%) |
Mar 16, 2020 | 9.810 | 11.30 | 9.320 | 10.61 | 23,340,968 | -0.57(-5.10%) |
Mar 13, 2020 | 12.35 | 12.64 | 10.20 | 11.18 | 22,388,200 | -0.31(-2.70%) |
Mar 12, 2020 | 11.66 | 12.42 | 11.48 | 11.49 | 17,102,866 | -2.08(-15.33%) |
Mar 11, 2020 | 14.00 | 14.00 | 13.13 | 13.57 | 21,179,168 | -1.01(-6.93%) |
Mar 10, 2020 | 14.15 | 14.73 | 13.41 | 14.58 | 18,520,560 | +1.18(+8.81%) |
Mar 09, 2020 | 13.40 | 14.11 | 13.12 | 13.40 | 16,992,408 | -0.48(-3.46%) |
Mar 06, 2020 | 13.11 | 14.87 | 13.01 | 13.88 | 15,994,700 | +0.02(+0.14%) |
Mar 05, 2020 | 14.91 | 14.99 | 13.76 | 13.86 | 14,192,622 | -1.68(-10.81%) |
Mar 04, 2020 | 15.25 | 15.59 | 14.55 | 15.54 | 14,950,573 | +0.53(+3.53%) |
Mar 03, 2020 | 16.08 | 16.11 | 14.89 | 15.01 | 10,001,567 | -0.56(-3.60%) |
Mar 02, 2020 | 15.82 | 16.00 | 14.85 | 15.57 | 12,106,795 | -0.21(-1.33%) |
Feb 28, 2020 | 15.70 | 16.24 | 15.42 | 15.78 | 12,169,400 | -0.49(-3.01%) |
Feb 27, 2020 | 16.40 | 17.11 | 15.65 | 16.27 | 12,925,524 | -0.85(-4.96%) |
Feb 26, 2020 | 18.36 | 18.48 | 16.98 | 17.12 | 9,700,169 | -1.13(-6.19%) |
Feb 25, 2020 | 19.53 | 19.58 | 18.21 | 18.25 | 7,476,105 | -1.13(-5.83%) |
Feb 24, 2020 | 19.94 | 19.95 | 19.11 | 19.38 | 4,804,504 | -1.23(-5.97%) |
Feb 21, 2020 | 20.71 | 20.80 | 20.31 | 20.61 | 3,574,800 | -0.22(-1.06%) |
Feb 20, 2020 | 20.70 | 20.93 | 20.50 | 20.83 | 3,368,210 | +0.02(+0.10%) |
Feb 19, 2020 | 21.33 | 21.34 | 20.81 | 20.81 | 4,196,233 | -0.49(-2.30%) |
Feb 18, 2020 | 21.19 | 21.54 | 21.15 | 21.30 | 4,065,041 | +0.03(+0.14%) |
Feb 14, 2020 | 21.58 | 21.65 | 21.18 | 21.27 | 5,467,500 | -0.29(-1.35%) |
Feb 13, 2020 | 20.99 | 21.59 | 20.94 | 21.56 | 4,943,114 | +0.43(+2.04%) |
Feb 12, 2020 | 20.54 | 21.34 | 20.52 | 21.13 | 4,591,615 | +0.62(+3.02%) |
Feb 11, 2020 | 20.10 | 20.66 | 20.10 | 20.51 | 4,801,922 | +0.49(+2.45%) |
Feb 10, 2020 | 19.90 | 20.10 | 19.88 | 20.02 | 3,389,427 | +0.08(+0.40%) |
Feb 07, 2020 | 20.02 | 20.08 | 19.85 | 19.94 | 3,756,300 | -0.14(-0.70%) |
Feb 06, 2020 | 20.75 | 20.91 | 20.06 | 20.08 | 5,916,326 | -0.61(-2.95%) |
Feb 05, 2020 | 20.57 | 20.73 | 20.30 | 20.69 | 3,349,573 | +0.27(+1.32%) |
Feb 04, 2020 | 20.29 | 20.59 | 20.18 | 20.42 | 4,040,281 | +0.40(+2.00%) |
Feb 03, 2020 | 19.98 | 20.37 | 19.90 | 20.02 | 4,303,464 | +0.19(+0.96%) |
Jan 31, 2020 | 20.13 | 20.23 | 19.67 | 19.83 | 6,018,100 | -0.37(-1.83%) |
Jan 30, 2020 | 19.75 | 20.23 | 19.64 | 20.20 | 4,752,060 | +0.26(+1.30%) |
Jan 29, 2020 | 20.35 | 20.40 | 19.91 | 19.94 | 3,565,215 | -0.33(-1.63%) |
Jan 28, 2020 | 20.24 | 20.46 | 19.81 | 20.27 | 5,055,340 | +0.23(+1.15%) |
Jan 27, 2020 | 20.18 | 20.30 | 19.78 | 20.04 | 8,532,648 | -0.61(-2.93%) |
Jan 24, 2020 | 21.10 | 21.19 | 20.26 | 20.64 | 11,268,299 | -0.43(-2.02%) |
Jan 23, 2020 | 19.85 | 21.15 | 19.76 | 21.07 | 15,980,466 | +1.27(+6.41%) |
Jan 22, 2020 | 19.29 | 20.10 | 19.25 | 19.80 | 12,387,706 | +0.75(+3.94%) |
Jan 21, 2020 | 19.15 | 19.45 | 18.61 | 19.05 | 10,829,434 | -0.16(-0.83%) |
Jan 17, 2020 | 19.12 | 19.34 | 19.06 | 19.21 | 5,571,700 | +0.21(+1.11%) |
Jan 16, 2020 | 18.77 | 19.06 | 18.72 | 19.00 | 5,803,991 | +0.30(+1.60%) |
Jan 15, 2020 | 18.47 | 18.76 | 18.47 | 18.70 | 5,103,011 | +0.18(+0.97%) |
Jan 14, 2020 | 18.79 | 19.15 | 18.48 | 18.52 | 7,008,243 | -0.08(-0.43%) |
Jan 13, 2020 | 18.71 | 18.75 | 18.42 | 18.60 | 8,568,934 | -0.11(-0.59%) |
Jan 10, 2020 | 18.79 | 18.82 | 18.57 | 18.71 | 3,715,200 | +0.00(+0.00%) |
Jan 09, 2020 | 18.68 | 18.92 | 18.62 | 18.71 | 3,837,918 | +0.21(+1.14%) |
Jan 08, 2020 | 18.29 | 18.77 | 18.20 | 18.50 | 5,177,892 | +0.09(+0.49%) |
Jan 07, 2020 | 18.47 | 18.56 | 18.27 | 18.41 | 2,662,518 | -0.07(-0.38%) |
Jan 06, 2020 | 18.35 | 18.52 | 18.31 | 18.48 | 2,834,338 | -0.09(-0.48%) |
Jan 03, 2020 | 18.57 | 18.63 | 18.10 | 18.57 | 5,434,300 | -0.32(-1.69%) |