Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.86 | 14.88 | 14.18 | 14.70 | 8,405,271 | -0.24(-1.59%) |
Mar 30, 2020 | 14.86 | 15.05 | 14.31 | 14.94 | 12,304,490 | +0.11(+0.73%) |
Mar 27, 2020 | 14.18 | 15.22 | 14.05 | 14.83 | 7,063,451 | +0.22(+1.54%) |
Mar 26, 2020 | 13.82 | 14.66 | 13.65 | 14.61 | 5,510,991 | +0.84(+6.13%) |
Mar 25, 2020 | 13.12 | 14.46 | 12.92 | 13.76 | 10,771,180 | +0.70(+5.35%) |
Mar 24, 2020 | 12.59 | 13.09 | 12.43 | 13.06 | 8,684,658 | +0.96(+7.91%) |
Mar 23, 2020 | 12.43 | 12.43 | 11.77 | 12.11 | 11,278,767 | -0.42(-3.39%) |
Mar 20, 2020 | 13.20 | 13.73 | 12.47 | 12.53 | 7,827,740 | -0.62(-4.69%) |
Mar 19, 2020 | 12.85 | 13.53 | 12.57 | 13.15 | 7,711,689 | +0.08(+0.65%) |
Mar 18, 2020 | 13.67 | 14.13 | 12.60 | 13.06 | 4,382,041 | -1.50(-10.29%) |
Mar 17, 2020 | 14.03 | 14.77 | 13.56 | 14.56 | 7,363,474 | +0.73(+5.30%) |
Mar 16, 2020 | 15.02 | 15.37 | 13.78 | 13.83 | 8,514,351 | -3.07(-18.18%) |
Mar 13, 2020 | 16.38 | 16.95 | 15.52 | 16.90 | 7,205,448 | +1.29(+8.28%) |
Mar 12, 2020 | 16.23 | 16.72 | 15.47 | 15.61 | 10,414,160 | -1.73(-9.96%) |
Mar 11, 2020 | 18.15 | 18.21 | 17.21 | 17.33 | 4,371,279 | -1.29(-6.92%) |
Mar 10, 2020 | 18.34 | 18.62 | 17.63 | 18.62 | 5,599,910 | +0.70(+3.92%) |
Mar 09, 2020 | 18.62 | 18.62 | 17.62 | 17.92 | 5,646,040 | -1.53(-7.88%) |
Mar 06, 2020 | 19.31 | 19.53 | 18.85 | 19.45 | 2,708,080 | -0.33(-1.65%) |
Mar 05, 2020 | 19.86 | 20.04 | 19.56 | 19.78 | 1,597,141 | -0.49(-2.43%) |
Mar 04, 2020 | 19.82 | 20.28 | 19.80 | 20.27 | 2,248,357 | +0.72(+3.68%) |
Mar 03, 2020 | 19.64 | 20.10 | 19.40 | 19.55 | 2,404,614 | -0.09(-0.43%) |
Mar 02, 2020 | 19.02 | 19.64 | 18.81 | 19.64 | 3,209,740 | +0.68(+3.61%) |
Feb 28, 2020 | 18.98 | 19.13 | 18.35 | 18.95 | 6,736,772 | -0.45(-2.31%) |
Feb 27, 2020 | 20.22 | 20.30 | 19.39 | 19.40 | 6,891,260 | -1.06(-5.18%) |
Feb 26, 2020 | 20.73 | 20.91 | 20.46 | 20.46 | 2,091,753 | -0.25(-1.23%) |
Feb 25, 2020 | 21.42 | 21.43 | 20.67 | 20.72 | 1,770,701 | -0.68(-3.18%) |
Feb 24, 2020 | 21.46 | 21.58 | 21.32 | 21.39 | 1,173,472 | -0.31(-1.42%) |
Feb 21, 2020 | 21.62 | 21.74 | 21.60 | 21.70 | 859,537 | +0.08(+0.35%) |
Feb 20, 2020 | 21.35 | 21.64 | 21.28 | 21.63 | 1,069,317 | +0.28(+1.30%) |
Feb 19, 2020 | 21.70 | 21.70 | 21.34 | 21.35 | 1,164,098 | -0.34(-1.59%) |
Feb 18, 2020 | 21.68 | 21.73 | 21.54 | 21.69 | 1,215,024 | +0.04(+0.17%) |
Feb 14, 2020 | 21.45 | 21.67 | 21.45 | 21.66 | 1,169,007 | +0.23(+1.09%) |
Feb 13, 2020 | 21.30 | 21.47 | 21.30 | 21.43 | 1,632,862 | +0.13(+0.59%) |
Feb 12, 2020 | 21.27 | 21.39 | 21.18 | 21.30 | 1,463,253 | +0.08(+0.40%) |
Feb 11, 2020 | 21.24 | 21.32 | 21.16 | 21.22 | 3,018,332 | +0.02(+0.08%) |
Feb 10, 2020 | 21.04 | 21.21 | 21.04 | 21.20 | 1,208,392 | +0.22(+1.04%) |
Feb 07, 2020 | 21.03 | 21.05 | 20.91 | 20.98 | 1,067,043 | -0.04(-0.17%) |
Feb 06, 2020 | 20.97 | 21.07 | 20.93 | 21.01 | 4,560,853 | +0.11(+0.51%) |
Feb 05, 2020 | 20.95 | 21.02 | 20.88 | 20.91 | 1,543,923 | +0.01(+0.04%) |
Feb 04, 2020 | 20.72 | 20.99 | 20.68 | 20.90 | 1,576,028 | +0.23(+1.13%) |
Feb 03, 2020 | 20.69 | 20.86 | 20.63 | 20.67 | 4,808,684 | +0.03(+0.15%) |
Jan 31, 2020 | 20.89 | 20.90 | 20.59 | 20.63 | 1,772,516 | -0.27(-1.28%) |
Jan 30, 2020 | 20.86 | 20.97 | 20.81 | 20.90 | 1,411,099 | -0.04(-0.17%) |
Jan 29, 2020 | 21.05 | 21.09 | 20.90 | 20.94 | 1,295,654 | -0.04(-0.17%) |
Jan 28, 2020 | 20.97 | 21.09 | 20.93 | 20.97 | 1,280,344 | +0.02(+0.11%) |
Jan 27, 2020 | 20.98 | 21.05 | 20.90 | 20.95 | 1,493,232 | -0.14(-0.66%) |
Jan 24, 2020 | 21.19 | 21.20 | 21.03 | 21.09 | 1,732,268 | -0.06(-0.30%) |
Jan 23, 2020 | 20.98 | 21.18 | 20.89 | 21.15 | 1,516,652 | +0.17(+0.81%) |
Jan 22, 2020 | 21.19 | 21.25 | 20.94 | 20.98 | 1,544,050 | -0.17(-0.78%) |
Jan 21, 2020 | 20.98 | 21.17 | 20.95 | 21.15 | 1,853,307 | +0.19(+0.92%) |
Jan 17, 2020 | 20.93 | 21.03 | 20.89 | 20.96 | 1,248,163 | +0.04(+0.21%) |
Jan 16, 2020 | 20.74 | 20.92 | 20.72 | 20.91 | 1,802,115 | +0.22(+1.08%) |
Jan 15, 2020 | 20.59 | 20.74 | 20.56 | 20.69 | 1,876,435 | +0.16(+0.76%) |
Jan 14, 2020 | 20.57 | 20.57 | 20.40 | 20.53 | 1,452,372 | -0.07(-0.35%) |
Jan 13, 2020 | 20.37 | 20.60 | 20.35 | 20.60 | 1,428,585 | +0.23(+1.14%) |
Jan 10, 2020 | 20.25 | 20.38 | 20.20 | 20.37 | 2,232,696 | +0.14(+0.69%) |
Jan 09, 2020 | 20.28 | 20.29 | 20.20 | 20.23 | 3,067,780 | -0.04(-0.20%) |
Jan 08, 2020 | 20.23 | 20.32 | 20.16 | 20.27 | 1,619,933 | +0.05(+0.24%) |
Jan 07, 2020 | 20.38 | 20.43 | 20.11 | 20.22 | 2,868,660 | -0.21(-1.01%) |
Jan 06, 2020 | 20.38 | 20.54 | 20.32 | 20.43 | 5,271,763 | -0.01(-0.04%) |
Jan 03, 2020 | 20.14 | 20.46 | 20.13 | 20.44 | 2,290,162 | +0.20(+0.97%) |