Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.21 | 11.75 | 10.81 | 11.27 | 36,483,408 | +0.55(+5.18%) |
Mar 30, 2020 | 11.02 | 11.14 | 9.925 | 10.71 | 45,945,748 | -0.58(-5.17%) |
Mar 27, 2020 | 11.72 | 12.05 | 11.18 | 11.30 | 35,635,672 | -1.19(-9.51%) |
Mar 26, 2020 | 11.73 | 14.88 | 11.68 | 12.48 | 72,245,952 | +0.81(+6.92%) |
Mar 25, 2020 | 10.95 | 12.30 | 9.945 | 11.68 | 56,927,716 | +1.25(+11.94%) |
Mar 24, 2020 | 10.12 | 10.48 | 9.439 | 10.43 | 43,162,012 | +1.00(+10.63%) |
Mar 23, 2020 | 9.974 | 10.01 | 9.215 | 9.429 | 37,790,248 | -0.53(-5.28%) |
Mar 20, 2020 | 10.85 | 10.88 | 9.293 | 9.954 | 52,240,888 | -0.58(-5.54%) |
Mar 19, 2020 | 10.13 | 10.68 | 9.147 | 10.54 | 39,128,012 | +0.29(+2.85%) |
Mar 18, 2020 | 10.17 | 10.55 | 8.758 | 10.25 | 42,354,308 | -0.79(-7.14%) |
Mar 17, 2020 | 12.05 | 12.46 | 10.75 | 11.03 | 35,675,548 | -0.66(-5.66%) |
Mar 16, 2020 | 11.09 | 13.31 | 10.90 | 11.70 | 38,328,344 | -2.18(-15.71%) |
Mar 13, 2020 | 12.95 | 14.17 | 11.28 | 13.88 | 66,707,684 | +2.31(+19.93%) |
Mar 12, 2020 | 9.954 | 14.44 | 9.186 | 11.57 | 75,137,984 | +0.09(+0.76%) |
Mar 11, 2020 | 12.77 | 13.04 | 11.38 | 11.48 | 72,436,520 | -2.47(-17.71%) |
Mar 10, 2020 | 14.99 | 15.08 | 12.23 | 13.95 | 113,523,752 | +1.78(+14.63%) |
Mar 09, 2020 | 15.16 | 18.67 | 11.72 | 12.17 | 107,642,648 | -13.19(-52.01%) |
Mar 06, 2020 | 28.48 | 28.53 | 24.81 | 25.37 | 41,261,636 | -4.36(-14.68%) |
Mar 05, 2020 | 30.69 | 30.94 | 29.36 | 29.73 | 20,340,134 | -1.37(-4.40%) |
Mar 04, 2020 | 31.40 | 31.40 | 30.11 | 31.10 | 14,815,317 | -0.06(-0.18%) |
Mar 03, 2020 | 31.21 | 32.71 | 30.51 | 31.16 | 21,153,000 | +0.04(+0.12%) |
Mar 02, 2020 | 31.71 | 31.79 | 29.94 | 31.12 | 18,226,242 | +0.20(+0.64%) |
Feb 28, 2020 | 29.73 | 30.96 | 27.99 | 30.92 | 25,613,260 | +0.88(+2.92%) |
Feb 27, 2020 | 31.33 | 31.70 | 29.43 | 30.04 | 24,888,688 | -2.28(-7.04%) |
Feb 26, 2020 | 34.25 | 34.42 | 32.29 | 32.32 | 24,017,434 | -1.86(-5.44%) |
Feb 25, 2020 | 37.34 | 37.42 | 34.00 | 34.18 | 23,338,494 | -3.11(-8.33%) |
Feb 24, 2020 | 38.25 | 38.30 | 37.29 | 37.29 | 13,233,887 | -2.49(-6.27%) |
Feb 21, 2020 | 40.19 | 40.20 | 39.50 | 39.78 | 9,445,949 | -0.80(-1.98%) |
Feb 20, 2020 | 40.33 | 41.18 | 40.10 | 40.58 | 8,182,329 | +0.43(+1.08%) |
Feb 19, 2020 | 39.53 | 40.35 | 39.22 | 40.15 | 7,978,935 | +0.90(+2.29%) |
Feb 18, 2020 | 39.29 | 39.37 | 38.70 | 39.25 | 10,079,241 | -0.04(-0.10%) |
Feb 14, 2020 | 39.73 | 39.89 | 39.00 | 39.29 | 6,778,009 | -0.30(-0.76%) |
Feb 13, 2020 | 39.75 | 40.03 | 39.22 | 39.59 | 8,896,276 | -0.54(-1.34%) |
Feb 12, 2020 | 40.04 | 40.24 | 39.46 | 40.13 | 8,695,972 | +1.25(+3.21%) |
Feb 11, 2020 | 39.81 | 40.01 | 38.75 | 38.88 | 12,846,119 | +0.63(+1.65%) |
Feb 10, 2020 | 39.18 | 39.25 | 37.95 | 38.25 | 8,376,393 | -1.31(-3.32%) |
Feb 07, 2020 | 39.38 | 39.67 | 39.16 | 39.56 | 5,326,032 | -0.22(-0.55%) |
Feb 06, 2020 | 39.96 | 40.09 | 39.26 | 39.78 | 6,565,766 | +0.00(+0.00%) |
Feb 05, 2020 | 38.98 | 40.03 | 38.92 | 39.78 | 9,114,146 | +1.53(+4.00%) |
Feb 04, 2020 | 38.67 | 39.14 | 38.15 | 38.25 | 8,319,729 | +0.42(+1.12%) |
Feb 03, 2020 | 37.49 | 38.17 | 37.25 | 37.82 | 9,241,377 | +0.31(+0.83%) |
Jan 31, 2020 | 37.87 | 38.12 | 37.30 | 37.51 | 16,979,012 | -0.82(-2.14%) |
Jan 30, 2020 | 37.72 | 38.41 | 37.23 | 38.33 | 10,064,650 | +0.11(+0.30%) |
Jan 29, 2020 | 39.01 | 39.21 | 38.21 | 38.22 | 7,045,175 | -0.69(-1.77%) |
Jan 28, 2020 | 39.32 | 39.35 | 38.84 | 38.91 | 7,629,440 | -0.03(-0.07%) |
Jan 27, 2020 | 38.74 | 39.11 | 38.43 | 38.94 | 9,848,501 | -0.93(-2.34%) |
Jan 24, 2020 | 40.11 | 40.32 | 39.52 | 39.87 | 9,315,077 | -0.28(-0.71%) |
Jan 23, 2020 | 40.25 | 40.37 | 39.86 | 40.16 | 11,420,256 | -0.73(-1.78%) |
Jan 22, 2020 | 41.56 | 41.59 | 40.50 | 40.88 | 13,714,754 | -0.97(-2.32%) |
Jan 21, 2020 | 42.85 | 42.92 | 41.85 | 41.86 | 11,448,609 | -1.43(-3.29%) |
Jan 17, 2020 | 44.15 | 44.40 | 43.11 | 43.28 | 15,225,162 | -0.79(-1.80%) |
Jan 16, 2020 | 44.58 | 44.94 | 44.03 | 44.08 | 10,327,611 | -0.60(-1.35%) |
Jan 15, 2020 | 44.53 | 44.87 | 44.20 | 44.68 | 7,502,567 | +0.07(+0.15%) |
Jan 14, 2020 | 44.25 | 44.79 | 44.11 | 44.62 | 12,900,739 | +0.63(+1.44%) |
Jan 13, 2020 | 43.69 | 44.02 | 42.99 | 43.98 | 8,953,580 | +0.63(+1.46%) |
Jan 10, 2020 | 42.74 | 43.64 | 42.47 | 43.35 | 11,163,587 | +0.50(+1.17%) |
Jan 09, 2020 | 42.36 | 42.88 | 41.34 | 42.85 | 15,495,975 | +0.37(+0.87%) |
Jan 08, 2020 | 43.01 | 43.24 | 41.81 | 42.48 | 12,971,930 | -0.27(-0.64%) |
Jan 07, 2020 | 42.58 | 42.76 | 41.73 | 42.75 | 12,797,738 | +0.21(+0.49%) |
Jan 06, 2020 | 41.54 | 42.92 | 41.26 | 42.55 | 17,639,602 | +1.36(+3.30%) |
Jan 03, 2020 | 41.38 | 41.79 | 40.77 | 41.19 | 15,988,156 | +0.97(+2.42%) |