Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.23 | 12.91 | 12.23 | 12.64 | 1,873,254 | +0.30(+2.45%) |
Mar 30, 2020 | 11.58 | 12.43 | 11.38 | 12.34 | 2,386,315 | +0.81(+7.02%) |
Mar 27, 2020 | 11.88 | 11.93 | 11.09 | 11.53 | 1,813,559 | -0.42(-3.50%) |
Mar 26, 2020 | 12.92 | 13.19 | 11.74 | 11.95 | 2,272,388 | -0.75(-5.88%) |
Mar 25, 2020 | 14.25 | 15.38 | 12.59 | 12.69 | 2,441,922 | -1.00(-7.33%) |
Mar 24, 2020 | 10.76 | 13.82 | 10.55 | 13.70 | 2,924,284 | +3.38(+32.73%) |
Mar 23, 2020 | 10.74 | 11.00 | 9.786 | 10.32 | 2,286,912 | -0.44(-4.05%) |
Mar 20, 2020 | 11.55 | 11.95 | 10.36 | 10.75 | 1,892,766 | -0.78(-6.78%) |
Mar 19, 2020 | 9.555 | 12.06 | 9.039 | 11.54 | 2,702,572 | +2.03(+21.31%) |
Mar 18, 2020 | 11.01 | 11.79 | 8.775 | 9.510 | 2,961,597 | -2.31(-19.53%) |
Mar 17, 2020 | 9.406 | 11.83 | 8.870 | 11.82 | 3,330,509 | +2.62(+28.48%) |
Mar 16, 2020 | 10.82 | 11.46 | 8.754 | 9.199 | 2,857,129 | -3.00(-24.59%) |
Mar 13, 2020 | 11.94 | 12.27 | 10.65 | 12.20 | 2,215,219 | +0.89(+7.87%) |
Mar 12, 2020 | 13.32 | 13.88 | 10.63 | 11.31 | 2,939,525 | -3.14(-21.72%) |
Mar 11, 2020 | 14.66 | 15.06 | 14.11 | 14.45 | 1,563,254 | -0.67(-4.40%) |
Mar 10, 2020 | 15.44 | 15.76 | 14.20 | 15.11 | 2,416,294 | +0.25(+1.69%) |
Mar 09, 2020 | 14.39 | 15.42 | 14.10 | 14.86 | 2,169,162 | -0.50(-3.26%) |
Mar 06, 2020 | 14.85 | 16.33 | 14.40 | 15.36 | 3,832,912 | +1.00(+6.98%) |
Mar 05, 2020 | 15.33 | 15.38 | 13.99 | 14.36 | 2,207,934 | -1.25(-8.03%) |
Mar 04, 2020 | 15.35 | 15.61 | 14.88 | 15.61 | 3,114,277 | +0.36(+2.38%) |
Mar 03, 2020 | 15.03 | 15.47 | 14.27 | 15.25 | 4,196,209 | +0.45(+3.04%) |
Mar 02, 2020 | 14.17 | 14.81 | 13.75 | 14.80 | 4,788,186 | +1.13(+8.29%) |
Feb 28, 2020 | 13.03 | 15.05 | 12.75 | 13.67 | 11,998,642 | -5.73(-29.55%) |
Feb 27, 2020 | 19.21 | 19.66 | 17.85 | 19.40 | 3,818,710 | -0.30(-1.54%) |
Feb 26, 2020 | 21.49 | 21.58 | 19.68 | 19.70 | 1,926,694 | -1.75(-8.14%) |
Feb 25, 2020 | 21.74 | 21.80 | 20.95 | 21.45 | 1,757,151 | -0.23(-1.08%) |
Feb 24, 2020 | 21.17 | 21.89 | 20.94 | 21.68 | 2,438,803 | -0.29(-1.30%) |
Feb 21, 2020 | 22.23 | 22.40 | 21.69 | 21.97 | 1,545,286 | -0.44(-1.97%) |
Feb 20, 2020 | 22.22 | 22.61 | 22.15 | 22.41 | 1,186,759 | +0.22(+1.01%) |
Feb 19, 2020 | 22.25 | 22.43 | 21.86 | 22.18 | 801,166 | -0.03(-0.12%) |
Feb 18, 2020 | 22.07 | 22.44 | 21.91 | 22.21 | 871,348 | +0.03(+0.12%) |
Feb 14, 2020 | 22.31 | 22.42 | 21.64 | 22.18 | 1,487,685 | -0.11(-0.50%) |
Feb 13, 2020 | 23.15 | 23.40 | 22.27 | 22.30 | 1,182,820 | -0.95(-4.09%) |
Feb 12, 2020 | 23.86 | 23.93 | 22.62 | 23.25 | 1,605,988 | -0.31(-1.32%) |
Feb 11, 2020 | 23.97 | 24.10 | 23.34 | 23.56 | 852,197 | -0.30(-1.27%) |
Feb 10, 2020 | 23.49 | 23.91 | 23.33 | 23.86 | 852,477 | +0.35(+1.47%) |
Feb 07, 2020 | 23.90 | 23.94 | 23.18 | 23.52 | 837,878 | -0.67(-2.75%) |
Feb 06, 2020 | 24.56 | 24.63 | 24.00 | 24.18 | 1,054,313 | -0.27(-1.10%) |
Feb 05, 2020 | 24.17 | 25.17 | 24.07 | 24.45 | 1,581,133 | +0.54(+2.24%) |
Feb 04, 2020 | 24.63 | 24.80 | 23.34 | 23.91 | 1,241,027 | -0.41(-1.67%) |
Feb 03, 2020 | 23.47 | 24.56 | 23.09 | 24.32 | 1,340,131 | +0.93(+3.95%) |
Jan 31, 2020 | 23.91 | 23.91 | 23.19 | 23.40 | 1,210,551 | -0.54(-2.24%) |
Jan 30, 2020 | 24.21 | 24.50 | 23.65 | 23.93 | 767,773 | -0.51(-2.09%) |
Jan 29, 2020 | 24.42 | 24.99 | 24.38 | 24.44 | 1,144,831 | +0.15(+0.60%) |
Jan 28, 2020 | 24.08 | 24.47 | 23.73 | 24.29 | 1,254,041 | +0.45(+1.89%) |
Jan 27, 2020 | 23.59 | 24.02 | 23.57 | 23.84 | 1,259,037 | -0.24(-1.01%) |
Jan 24, 2020 | 23.47 | 24.27 | 23.05 | 24.09 | 1,970,009 | +0.96(+4.15%) |
Jan 23, 2020 | 23.28 | 23.44 | 22.59 | 23.13 | 1,227,368 | -0.28(-1.18%) |
Jan 22, 2020 | 23.86 | 23.96 | 23.27 | 23.40 | 984,397 | -0.36(-1.53%) |
Jan 21, 2020 | 23.91 | 24.13 | 23.38 | 23.77 | 1,390,261 | -0.70(-2.86%) |
Jan 17, 2020 | 25.09 | 25.21 | 24.16 | 24.47 | 1,219,457 | -0.42(-1.67%) |
Jan 16, 2020 | 26.03 | 26.24 | 24.61 | 24.88 | 1,343,615 | -0.75(-2.93%) |
Jan 15, 2020 | 25.35 | 25.88 | 25.33 | 25.63 | 1,155,166 | -0.18(-0.70%) |
Jan 14, 2020 | 25.94 | 26.18 | 25.31 | 25.82 | 2,483,708 | -0.17(-0.67%) |
Jan 13, 2020 | 25.07 | 26.32 | 24.55 | 25.99 | 2,227,957 | +0.85(+3.37%) |
Jan 10, 2020 | 25.19 | 25.50 | 24.95 | 25.14 | 1,110,501 | +0.00(+0.00%) |
Jan 09, 2020 | 25.01 | 25.18 | 24.01 | 25.14 | 1,098,598 | -0.08(-0.31%) |
Jan 08, 2020 | 25.12 | 25.56 | 24.60 | 25.22 | 1,269,088 | -0.03(-0.10%) |
Jan 07, 2020 | 24.56 | 25.26 | 24.51 | 25.25 | 1,403,026 | +0.40(+1.60%) |
Jan 06, 2020 | 23.39 | 24.90 | 23.18 | 24.85 | 1,847,377 | +1.25(+5.27%) |
Jan 03, 2020 | 23.71 | 24.08 | 23.45 | 23.60 | 1,189,153 | -0.33(-1.37%) |