Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.090 | 9.260 | 6.931 | 9.110 | 1,654,457 | +2.03(+28.67%) |
Mar 30, 2020 | 7.990 | 8.060 | 6.750 | 7.080 | 2,982,054 | -0.95(-11.83%) |
Mar 27, 2020 | 8.910 | 9.000 | 7.340 | 8.030 | 2,005,700 | -0.82(-9.27%) |
Mar 26, 2020 | 11.36 | 12.38 | 8.150 | 8.850 | 2,109,446 | -2.32(-20.77%) |
Mar 25, 2020 | 8.750 | 12.85 | 8.750 | 11.17 | 1,965,724 | +2.72(+32.19%) |
Mar 24, 2020 | 7.690 | 8.815 | 7.680 | 8.450 | 1,033,215 | +1.26(+17.52%) |
Mar 23, 2020 | 6.530 | 7.220 | 6.270 | 7.190 | 1,256,341 | +0.70(+10.79%) |
Mar 20, 2020 | 8.860 | 9.440 | 6.050 | 6.490 | 2,358,100 | -2.02(-23.74%) |
Mar 19, 2020 | 7.850 | 9.457 | 7.561 | 8.510 | 1,929,564 | +1.08(+14.54%) |
Mar 18, 2020 | 12.46 | 12.60 | 5.000 | 7.430 | 3,089,016 | -5.69(-43.37%) |
Mar 17, 2020 | 16.41 | 16.71 | 12.74 | 13.12 | 1,732,216 | -3.08(-19.01%) |
Mar 16, 2020 | 20.09 | 20.11 | 15.95 | 16.20 | 953,506 | -5.89(-26.66%) |
Mar 13, 2020 | 22.57 | 22.75 | 20.26 | 22.09 | 928,400 | +0.52(+2.41%) |
Mar 12, 2020 | 23.99 | 24.00 | 20.89 | 21.57 | 1,468,243 | -4.00(-15.64%) |
Mar 11, 2020 | 28.13 | 28.19 | 25.41 | 25.57 | 1,338,118 | -3.23(-11.22%) |
Mar 10, 2020 | 27.92 | 28.80 | 26.77 | 28.80 | 482,442 | +1.43(+5.22%) |
Mar 09, 2020 | 28.58 | 28.73 | 25.25 | 27.37 | 858,004 | -3.62(-11.68%) |
Mar 06, 2020 | 29.70 | 31.29 | 29.70 | 30.99 | 397,600 | +0.59(+1.94%) |
Mar 05, 2020 | 31.70 | 31.89 | 29.28 | 30.40 | 619,938 | -1.90(-5.88%) |
Mar 04, 2020 | 32.27 | 33.04 | 31.56 | 32.30 | 240,157 | +0.09(+0.28%) |
Mar 03, 2020 | 33.48 | 34.02 | 31.55 | 32.21 | 444,905 | -1.23(-3.68%) |
Mar 02, 2020 | 34.45 | 34.76 | 33.16 | 33.44 | 415,759 | -0.94(-2.73%) |
Feb 28, 2020 | 34.31 | 35.18 | 33.60 | 34.38 | 695,600 | -0.62(-1.77%) |
Feb 27, 2020 | 35.65 | 36.61 | 34.76 | 35.00 | 532,486 | -0.93(-2.59%) |
Feb 26, 2020 | 36.22 | 36.23 | 35.55 | 35.93 | 165,534 | -0.21(-0.58%) |
Feb 25, 2020 | 37.24 | 37.24 | 36.11 | 36.14 | 155,946 | -1.09(-2.93%) |
Feb 24, 2020 | 37.15 | 37.32 | 36.75 | 37.23 | 97,734 | -0.70(-1.85%) |
Feb 21, 2020 | 38.04 | 38.31 | 37.71 | 37.93 | 101,400 | -0.08(-0.21%) |
Feb 20, 2020 | 37.13 | 38.22 | 37.13 | 38.01 | 134,073 | +0.94(+2.54%) |
Feb 19, 2020 | 37.60 | 37.77 | 37.05 | 37.07 | 142,101 | -0.63(-1.67%) |
Feb 18, 2020 | 37.75 | 37.75 | 37.41 | 37.70 | 107,523 | -0.02(-0.05%) |
Feb 14, 2020 | 37.73 | 37.94 | 37.47 | 37.72 | 164,800 | -0.01(-0.03%) |
Feb 13, 2020 | 38.41 | 38.60 | 37.50 | 37.73 | 238,795 | -0.68(-1.77%) |
Feb 12, 2020 | 38.80 | 38.91 | 38.35 | 38.41 | 133,755 | -0.16(-0.41%) |
Feb 11, 2020 | 38.61 | 39.23 | 38.53 | 38.57 | 100,285 | +0.20(+0.52%) |
Feb 10, 2020 | 38.37 | 38.51 | 38.08 | 38.37 | 103,499 | +0.35(+0.92%) |
Feb 07, 2020 | 38.37 | 38.43 | 37.94 | 38.02 | 121,200 | -0.36(-0.94%) |
Feb 06, 2020 | 38.59 | 38.59 | 38.16 | 38.38 | 157,584 | +0.06(+0.16%) |
Feb 05, 2020 | 38.50 | 38.57 | 38.12 | 38.32 | 188,754 | +0.04(+0.10%) |
Feb 04, 2020 | 37.41 | 38.67 | 37.25 | 38.28 | 142,459 | +1.15(+3.10%) |
Feb 03, 2020 | 36.79 | 37.19 | 36.46 | 37.13 | 265,993 | +0.41(+1.12%) |
Jan 31, 2020 | 37.72 | 37.72 | 36.54 | 36.72 | 418,900 | -1.12(-2.96%) |
Jan 30, 2020 | 39.00 | 39.19 | 37.76 | 37.84 | 391,386 | -1.51(-3.84%) |
Jan 29, 2020 | 39.34 | 39.49 | 39.08 | 39.35 | 105,488 | +0.02(+0.05%) |
Jan 28, 2020 | 39.23 | 39.48 | 39.13 | 39.33 | 138,894 | +0.23(+0.59%) |
Jan 27, 2020 | 39.62 | 39.62 | 38.89 | 39.10 | 230,912 | -0.76(-1.91%) |
Jan 24, 2020 | 39.61 | 40.14 | 39.54 | 39.86 | 189,000 | +0.11(+0.28%) |
Jan 23, 2020 | 39.04 | 40.01 | 38.88 | 39.75 | 178,310 | +0.44(+1.12%) |
Jan 22, 2020 | 39.74 | 39.93 | 39.23 | 39.31 | 164,890 | -0.61(-1.53%) |
Jan 21, 2020 | 40.45 | 40.63 | 39.80 | 39.92 | 262,361 | -0.58(-1.43%) |
Jan 17, 2020 | 40.37 | 40.61 | 40.13 | 40.50 | 193,500 | +0.37(+0.92%) |
Jan 16, 2020 | 39.60 | 40.34 | 39.60 | 40.13 | 116,657 | +0.49(+1.24%) |
Jan 15, 2020 | 39.99 | 40.36 | 39.07 | 39.64 | 376,621 | -0.36(-0.90%) |
Jan 14, 2020 | 39.55 | 40.19 | 39.30 | 40.00 | 115,174 | +0.40(+1.01%) |
Jan 13, 2020 | 39.32 | 39.97 | 39.25 | 39.60 | 159,564 | +0.28(+0.71%) |
Jan 10, 2020 | 39.56 | 39.56 | 38.86 | 39.32 | 204,900 | -0.22(-0.56%) |
Jan 09, 2020 | 39.68 | 39.83 | 39.36 | 39.54 | 116,013 | -0.17(-0.43%) |
Jan 08, 2020 | 39.50 | 39.75 | 39.41 | 39.71 | 121,499 | +0.20(+0.51%) |
Jan 07, 2020 | 39.33 | 39.72 | 39.18 | 39.51 | 111,774 | -0.07(-0.18%) |
Jan 06, 2020 | 39.05 | 39.79 | 38.92 | 39.58 | 105,568 | +0.31(+0.79%) |
Jan 03, 2020 | 38.88 | 39.52 | 38.83 | 39.27 | 109,800 | +0.06(+0.15%) |