Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.793 | 4.944 | 4.386 | 4.490 | 8,726,648 | -0.30(-6.32%) |
Mar 30, 2020 | 4.952 | 4.992 | 4.378 | 4.793 | 9,754,381 | -0.14(-2.75%) |
Mar 27, 2020 | 5.518 | 5.542 | 4.785 | 4.928 | 9,331,120 | -0.57(-10.43%) |
Mar 26, 2020 | 6.371 | 6.419 | 5.391 | 5.502 | 8,179,502 | -0.66(-10.74%) |
Mar 25, 2020 | 6.172 | 6.890 | 5.391 | 6.164 | 6,120,818 | +0.22(+3.62%) |
Mar 24, 2020 | 5.901 | 6.140 | 5.430 | 5.949 | 6,118,094 | +0.49(+8.91%) |
Mar 23, 2020 | 5.781 | 5.805 | 4.769 | 5.462 | 7,839,478 | -0.41(-7.06%) |
Mar 20, 2020 | 6.419 | 7.408 | 5.741 | 5.877 | 10,171,070 | -0.27(-4.41%) |
Mar 19, 2020 | 5.263 | 6.491 | 4.398 | 6.148 | 10,749,599 | +0.86(+16.29%) |
Mar 18, 2020 | 6.770 | 6.770 | 4.996 | 5.287 | 10,753,195 | -1.90(-26.42%) |
Mar 17, 2020 | 7.831 | 7.926 | 5.957 | 7.185 | 9,618,288 | -0.52(-6.73%) |
Mar 16, 2020 | 7.241 | 8.676 | 6.778 | 7.703 | 12,577,928 | -3.01(-28.07%) |
Mar 13, 2020 | 11.74 | 11.91 | 9.035 | 10.71 | 10,574,367 | -0.18(-1.61%) |
Mar 12, 2020 | 10.84 | 11.15 | 9.768 | 10.88 | 9,275,394 | -1.37(-11.19%) |
Mar 11, 2020 | 13.40 | 13.40 | 11.76 | 12.26 | 8,843,609 | -1.63(-11.72%) |
Mar 10, 2020 | 13.94 | 14.05 | 12.88 | 13.88 | 4,833,081 | +0.75(+5.71%) |
Mar 09, 2020 | 14.19 | 14.19 | 13.09 | 13.13 | 7,667,552 | -2.36(-15.23%) |
Mar 06, 2020 | 15.77 | 15.87 | 14.86 | 15.49 | 7,399,912 | -0.72(-4.43%) |
Mar 05, 2020 | 16.59 | 16.59 | 15.95 | 16.21 | 3,721,164 | -0.79(-4.64%) |
Mar 04, 2020 | 16.61 | 17.04 | 16.35 | 17.00 | 4,522,439 | +0.56(+3.39%) |
Mar 03, 2020 | 16.18 | 17.12 | 15.95 | 16.44 | 5,913,849 | +0.21(+1.28%) |
Mar 02, 2020 | 16.34 | 16.35 | 15.37 | 16.24 | 6,673,102 | -0.05(-0.29%) |
Feb 28, 2020 | 16.62 | 16.74 | 15.90 | 16.28 | 8,713,259 | -0.76(-4.45%) |
Feb 27, 2020 | 16.88 | 17.73 | 15.99 | 17.04 | 5,881,180 | -0.05(-0.28%) |
Feb 26, 2020 | 17.70 | 17.74 | 16.97 | 17.09 | 3,499,486 | -0.56(-3.16%) |
Feb 25, 2020 | 18.32 | 18.33 | 17.44 | 17.65 | 4,490,510 | -0.61(-3.36%) |
Feb 24, 2020 | 18.37 | 18.37 | 17.94 | 18.26 | 3,621,310 | -0.64(-3.38%) |
Feb 21, 2020 | 18.65 | 19.11 | 18.56 | 18.90 | 3,324,311 | +0.21(+1.11%) |
Feb 20, 2020 | 18.24 | 18.72 | 18.19 | 18.69 | 3,362,346 | +0.57(+3.17%) |
Feb 19, 2020 | 18.14 | 18.22 | 17.71 | 18.12 | 5,691,204 | -0.05(-0.25%) |
Feb 18, 2020 | 17.87 | 18.25 | 17.77 | 18.16 | 4,538,201 | +0.53(+3.02%) |
Feb 14, 2020 | 17.61 | 17.80 | 17.47 | 17.63 | 3,711,658 | -0.02(-0.09%) |
Feb 13, 2020 | 17.79 | 18.02 | 17.47 | 17.65 | 9,517,908 | -0.29(-1.63%) |
Feb 12, 2020 | 18.69 | 18.88 | 17.88 | 17.94 | 7,590,882 | -0.76(-4.09%) |
Feb 11, 2020 | 20.30 | 20.37 | 18.69 | 18.70 | 9,388,933 | -1.37(-6.81%) |
Feb 10, 2020 | 20.16 | 20.16 | 19.03 | 20.07 | 15,308,450 | +2.04(+11.30%) |
Feb 07, 2020 | 19.17 | 19.24 | 17.86 | 18.03 | 4,371,160 | -1.20(-6.26%) |
Feb 06, 2020 | 19.24 | 19.47 | 18.76 | 19.24 | 4,441,024 | +0.79(+4.27%) |
Feb 05, 2020 | 18.74 | 19.04 | 18.40 | 18.45 | 4,950,554 | -0.16(-0.87%) |
Feb 04, 2020 | 17.79 | 19.39 | 17.44 | 18.61 | 10,037,688 | +0.98(+5.56%) |
Feb 03, 2020 | 17.35 | 17.98 | 17.24 | 17.63 | 3,264,791 | +0.41(+2.38%) |
Jan 31, 2020 | 17.69 | 17.69 | 17.17 | 17.22 | 3,801,431 | -0.51(-2.87%) |
Jan 30, 2020 | 18.18 | 18.23 | 17.55 | 17.73 | 2,921,629 | -0.58(-3.16%) |
Jan 29, 2020 | 18.42 | 18.60 | 18.31 | 18.31 | 1,360,531 | -0.04(-0.21%) |
Jan 28, 2020 | 18.60 | 18.63 | 18.35 | 18.35 | 1,620,175 | -0.18(-0.96%) |
Jan 27, 2020 | 19.11 | 19.18 | 18.32 | 18.53 | 4,080,229 | -0.77(-4.00%) |
Jan 24, 2020 | 19.80 | 19.82 | 19.27 | 19.30 | 2,550,437 | -0.53(-2.69%) |
Jan 23, 2020 | 19.73 | 19.84 | 19.47 | 19.83 | 1,348,148 | +0.05(+0.27%) |
Jan 22, 2020 | 20.27 | 20.39 | 19.68 | 19.78 | 1,952,457 | -0.42(-2.06%) |
Jan 21, 2020 | 19.88 | 20.24 | 19.77 | 20.19 | 2,296,752 | +0.31(+1.55%) |
Jan 17, 2020 | 20.04 | 20.12 | 19.79 | 19.89 | 2,317,001 | -0.14(-0.69%) |
Jan 16, 2020 | 19.77 | 20.26 | 19.77 | 20.02 | 1,995,021 | +0.25(+1.25%) |
Jan 15, 2020 | 19.68 | 19.85 | 19.45 | 19.78 | 2,356,684 | -0.18(-0.89%) |
Jan 14, 2020 | 19.49 | 19.99 | 19.42 | 19.95 | 1,635,236 | +0.46(+2.38%) |
Jan 13, 2020 | 19.38 | 19.65 | 19.25 | 19.49 | 2,093,187 | +0.19(+0.96%) |
Jan 10, 2020 | 19.50 | 19.53 | 19.26 | 19.31 | 3,205,664 | -0.18(-0.91%) |
Jan 09, 2020 | 20.07 | 20.08 | 19.43 | 19.48 | 3,458,227 | -0.59(-2.92%) |
Jan 08, 2020 | 19.92 | 20.21 | 19.77 | 20.07 | 2,467,324 | +0.12(+0.58%) |
Jan 07, 2020 | 19.86 | 20.02 | 19.55 | 19.95 | 2,472,827 | -0.08(-0.42%) |
Jan 06, 2020 | 19.90 | 20.24 | 19.82 | 20.04 | 2,133,001 | +0.08(+0.43%) |
Jan 03, 2020 | 19.89 | 20.04 | 19.51 | 19.95 | 2,983,757 | -0.06(-0.31%) |