Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.21 | 11.76 | 10.81 | 11.27 | 36,481,400 | +0.55(+5.18%) |
Mar 30, 2020 | 11.02 | 11.14 | 9.926 | 10.71 | 45,943,224 | -0.58(-5.17%) |
Mar 27, 2020 | 11.72 | 12.05 | 11.18 | 11.30 | 35,633,712 | -1.19(-9.51%) |
Mar 26, 2020 | 11.73 | 14.88 | 11.68 | 12.48 | 72,241,976 | +0.81(+6.92%) |
Mar 25, 2020 | 10.95 | 12.30 | 9.945 | 11.68 | 56,924,588 | +1.25(+11.94%) |
Mar 24, 2020 | 10.12 | 10.48 | 9.439 | 10.43 | 43,159,640 | +1.00(+10.63%) |
Mar 23, 2020 | 9.974 | 10.01 | 9.215 | 9.429 | 37,788,168 | -0.53(-5.28%) |
Mar 20, 2020 | 10.85 | 10.88 | 9.293 | 9.955 | 52,238,012 | -0.58(-5.54%) |
Mar 19, 2020 | 10.13 | 10.68 | 9.147 | 10.54 | 39,125,860 | +0.29(+2.85%) |
Mar 18, 2020 | 10.17 | 10.55 | 8.758 | 10.25 | 42,351,980 | -0.79(-7.14%) |
Mar 17, 2020 | 12.05 | 12.47 | 10.75 | 11.04 | 35,673,584 | -0.66(-5.66%) |
Mar 16, 2020 | 11.09 | 13.31 | 10.90 | 11.70 | 38,326,236 | -2.18(-15.71%) |
Mar 13, 2020 | 12.95 | 14.17 | 11.28 | 13.88 | 66,704,012 | +2.31(+19.93%) |
Mar 12, 2020 | 9.955 | 14.44 | 9.186 | 11.57 | 75,133,856 | +0.09(+0.76%) |
Mar 11, 2020 | 12.77 | 13.04 | 11.39 | 11.48 | 72,432,536 | -2.47(-17.71%) |
Mar 10, 2020 | 14.99 | 15.08 | 12.23 | 13.95 | 113,517,512 | +1.78(+14.63%) |
Mar 09, 2020 | 15.16 | 18.67 | 11.72 | 12.17 | 107,636,720 | -13.20(-52.01%) |
Mar 06, 2020 | 28.49 | 28.53 | 24.81 | 25.37 | 41,259,364 | -4.36(-14.68%) |
Mar 05, 2020 | 30.70 | 30.94 | 29.36 | 29.73 | 20,339,016 | -1.37(-4.40%) |
Mar 04, 2020 | 31.40 | 31.40 | 30.11 | 31.10 | 14,814,502 | -0.06(-0.18%) |
Mar 03, 2020 | 31.22 | 32.71 | 30.52 | 31.16 | 21,151,836 | +0.04(+0.12%) |
Mar 02, 2020 | 31.72 | 31.79 | 29.94 | 31.12 | 18,225,238 | +0.20(+0.64%) |
Feb 28, 2020 | 29.73 | 30.96 | 27.99 | 30.92 | 25,611,850 | +0.88(+2.92%) |
Feb 27, 2020 | 31.33 | 31.71 | 29.43 | 30.04 | 24,887,318 | -2.28(-7.04%) |
Feb 26, 2020 | 34.26 | 34.42 | 32.29 | 32.32 | 24,016,112 | -1.86(-5.44%) |
Feb 25, 2020 | 37.35 | 37.42 | 34.00 | 34.18 | 23,337,210 | -3.11(-8.33%) |
Feb 24, 2020 | 38.25 | 38.30 | 37.29 | 37.29 | 13,233,158 | -2.49(-6.27%) |
Feb 21, 2020 | 40.19 | 40.21 | 39.50 | 39.78 | 9,445,429 | -0.80(-1.98%) |
Feb 20, 2020 | 40.33 | 41.18 | 40.10 | 40.58 | 8,181,878 | +0.43(+1.08%) |
Feb 19, 2020 | 39.54 | 40.35 | 39.22 | 40.15 | 7,978,496 | +0.90(+2.29%) |
Feb 18, 2020 | 39.29 | 39.38 | 38.71 | 39.25 | 10,078,686 | -0.04(-0.10%) |
Feb 14, 2020 | 39.73 | 39.90 | 39.00 | 39.29 | 6,777,636 | -0.30(-0.76%) |
Feb 13, 2020 | 39.75 | 40.03 | 39.22 | 39.59 | 8,895,787 | -0.54(-1.34%) |
Feb 12, 2020 | 40.05 | 40.24 | 39.46 | 40.13 | 8,695,493 | +1.25(+3.21%) |
Feb 11, 2020 | 39.81 | 40.01 | 38.75 | 38.88 | 12,845,412 | +0.63(+1.65%) |
Feb 10, 2020 | 39.19 | 39.25 | 37.95 | 38.25 | 8,375,932 | -1.31(-3.32%) |
Feb 07, 2020 | 39.39 | 39.67 | 39.16 | 39.56 | 5,325,739 | -0.22(-0.55%) |
Feb 06, 2020 | 39.96 | 40.09 | 39.26 | 39.78 | 6,565,405 | +0.00(+0.00%) |
Feb 05, 2020 | 38.98 | 40.03 | 38.92 | 39.78 | 9,113,644 | +1.53(+4.00%) |
Feb 04, 2020 | 38.67 | 39.14 | 38.15 | 38.25 | 8,319,271 | +0.43(+1.12%) |
Feb 03, 2020 | 37.50 | 38.18 | 37.25 | 37.83 | 9,240,869 | +0.31(+0.83%) |
Jan 31, 2020 | 37.87 | 38.12 | 37.30 | 37.52 | 16,978,078 | -0.82(-2.14%) |
Jan 30, 2020 | 37.72 | 38.41 | 37.23 | 38.34 | 10,064,096 | +0.11(+0.30%) |
Jan 29, 2020 | 39.02 | 39.22 | 38.21 | 38.22 | 7,044,787 | -0.69(-1.77%) |
Jan 28, 2020 | 39.32 | 39.35 | 38.84 | 38.91 | 7,629,020 | -0.03(-0.07%) |
Jan 27, 2020 | 38.74 | 39.11 | 38.43 | 38.94 | 9,847,959 | -0.94(-2.34%) |
Jan 24, 2020 | 40.11 | 40.32 | 39.52 | 39.88 | 9,314,565 | -0.28(-0.71%) |
Jan 23, 2020 | 40.25 | 40.37 | 39.87 | 40.16 | 11,419,628 | -0.73(-1.78%) |
Jan 22, 2020 | 41.56 | 41.60 | 40.50 | 40.89 | 13,714,000 | -0.97(-2.32%) |
Jan 21, 2020 | 42.85 | 42.93 | 41.85 | 41.86 | 11,447,978 | -1.43(-3.29%) |
Jan 17, 2020 | 44.15 | 44.40 | 43.12 | 43.29 | 15,224,324 | -0.79(-1.80%) |
Jan 16, 2020 | 44.58 | 44.94 | 44.03 | 44.08 | 10,327,043 | -0.60(-1.35%) |
Jan 15, 2020 | 44.53 | 44.87 | 44.20 | 44.68 | 7,502,154 | +0.07(+0.15%) |
Jan 14, 2020 | 44.25 | 44.80 | 44.12 | 44.62 | 12,900,029 | +0.63(+1.44%) |
Jan 13, 2020 | 43.69 | 44.02 | 42.99 | 43.98 | 8,953,088 | +0.63(+1.46%) |
Jan 10, 2020 | 42.74 | 43.64 | 42.47 | 43.35 | 11,162,972 | +0.50(+1.17%) |
Jan 09, 2020 | 42.36 | 42.88 | 41.34 | 42.85 | 15,495,122 | +0.37(+0.87%) |
Jan 08, 2020 | 43.01 | 43.24 | 41.81 | 42.48 | 12,971,217 | -0.27(-0.64%) |
Jan 07, 2020 | 42.58 | 42.77 | 41.73 | 42.76 | 12,797,033 | +0.21(+0.49%) |
Jan 06, 2020 | 41.54 | 42.93 | 41.26 | 42.55 | 17,638,632 | +1.36(+3.30%) |
Jan 03, 2020 | 41.38 | 41.79 | 40.77 | 41.19 | 15,987,276 | +0.97(+2.42%) |