Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.40 | 14.58 | 13.89 | 14.54 | 16,749,838 | +0.44(+3.16%) |
Mar 30, 2020 | 13.69 | 14.12 | 13.20 | 14.09 | 11,261,924 | +0.23(+1.66%) |
Mar 27, 2020 | 14.39 | 14.43 | 13.79 | 13.86 | 12,194,359 | -1.00(-6.73%) |
Mar 26, 2020 | 14.48 | 15.32 | 14.32 | 14.86 | 17,487,942 | +0.60(+4.20%) |
Mar 25, 2020 | 13.87 | 15.32 | 13.49 | 14.26 | 22,340,980 | +0.81(+6.02%) |
Mar 24, 2020 | 12.59 | 13.51 | 12.59 | 13.45 | 22,426,702 | +1.59(+13.39%) |
Mar 23, 2020 | 12.55 | 12.98 | 11.67 | 11.86 | 22,653,068 | -0.94(-7.37%) |
Mar 20, 2020 | 12.81 | 13.94 | 12.63 | 12.81 | 18,585,702 | +0.39(+3.18%) |
Mar 19, 2020 | 11.90 | 12.71 | 11.41 | 12.41 | 16,207,819 | +0.46(+3.85%) |
Mar 18, 2020 | 12.51 | 13.05 | 11.28 | 11.95 | 19,623,658 | -1.44(-10.78%) |
Mar 17, 2020 | 13.78 | 15.12 | 13.25 | 13.40 | 16,326,985 | -0.25(-1.83%) |
Mar 16, 2020 | 13.08 | 14.62 | 12.90 | 13.65 | 13,764,451 | -1.81(-11.70%) |
Mar 13, 2020 | 14.62 | 15.48 | 12.85 | 15.46 | 19,940,252 | +2.48(+19.14%) |
Mar 12, 2020 | 14.30 | 14.51 | 12.79 | 12.97 | 21,464,970 | -2.61(-16.77%) |
Mar 11, 2020 | 15.71 | 16.05 | 15.45 | 15.59 | 17,762,026 | -0.57(-3.53%) |
Mar 10, 2020 | 16.76 | 16.78 | 14.89 | 16.16 | 20,005,744 | +0.54(+3.49%) |
Mar 09, 2020 | 16.33 | 16.77 | 13.49 | 15.61 | 19,525,530 | -3.39(-17.83%) |
Mar 06, 2020 | 18.74 | 19.06 | 18.50 | 19.00 | 12,949,978 | -0.23(-1.22%) |
Mar 05, 2020 | 19.04 | 19.37 | 18.91 | 19.23 | 9,030,853 | -0.17(-0.88%) |
Mar 04, 2020 | 19.28 | 19.47 | 19.15 | 19.40 | 8,151,876 | +0.50(+2.64%) |
Mar 03, 2020 | 19.30 | 19.46 | 18.85 | 18.90 | 12,328,931 | -0.18(-0.97%) |
Mar 02, 2020 | 18.85 | 19.12 | 18.50 | 19.09 | 13,295,399 | +0.38(+2.06%) |
Feb 28, 2020 | 18.23 | 18.71 | 17.73 | 18.70 | 19,006,934 | -0.12(-0.61%) |
Feb 27, 2020 | 19.10 | 19.12 | 18.53 | 18.82 | 18,599,892 | -0.75(-3.85%) |
Feb 26, 2020 | 19.59 | 19.97 | 19.50 | 19.57 | 12,645,675 | -0.35(-1.76%) |
Feb 25, 2020 | 20.46 | 20.57 | 19.85 | 19.92 | 10,356,190 | -0.48(-2.37%) |
Feb 24, 2020 | 20.31 | 20.47 | 20.00 | 20.41 | 10,031,736 | -0.51(-2.46%) |
Feb 21, 2020 | 20.74 | 21.03 | 20.71 | 20.92 | 4,451,667 | +0.05(+0.26%) |
Feb 20, 2020 | 20.97 | 21.03 | 20.78 | 20.87 | 5,557,664 | -0.11(-0.50%) |
Feb 19, 2020 | 20.80 | 21.01 | 20.78 | 20.97 | 7,284,962 | +0.20(+0.99%) |
Feb 18, 2020 | 20.83 | 20.97 | 20.63 | 20.77 | 11,387,956 | -0.32(-1.52%) |
Feb 14, 2020 | 20.74 | 21.11 | 20.63 | 21.09 | 8,301,001 | +0.09(+0.43%) |
Feb 13, 2020 | 21.14 | 21.24 | 20.97 | 21.00 | 7,100,313 | +0.19(+0.92%) |
Feb 12, 2020 | 20.79 | 20.83 | 20.64 | 20.81 | 6,514,396 | +0.14(+0.68%) |
Feb 11, 2020 | 20.68 | 20.85 | 20.63 | 20.67 | 6,744,596 | +0.09(+0.45%) |
Feb 10, 2020 | 20.39 | 20.58 | 20.37 | 20.58 | 12,647,770 | +0.19(+0.95%) |
Feb 07, 2020 | 20.27 | 20.58 | 20.23 | 20.38 | 16,286,585 | +0.03(+0.17%) |
Feb 06, 2020 | 20.21 | 20.40 | 20.18 | 20.35 | 11,807,603 | +0.14(+0.69%) |
Feb 05, 2020 | 20.09 | 20.24 | 20.05 | 20.21 | 7,776,462 | +0.28(+1.41%) |
Feb 04, 2020 | 19.98 | 20.24 | 19.88 | 19.93 | 17,799,208 | +0.08(+0.41%) |
Feb 03, 2020 | 19.63 | 19.93 | 19.61 | 19.85 | 12,538,458 | +0.19(+0.98%) |
Jan 31, 2020 | 19.79 | 19.82 | 19.56 | 19.65 | 9,301,949 | -0.29(-1.43%) |
Jan 30, 2020 | 19.80 | 19.94 | 19.59 | 19.94 | 5,538,639 | +0.06(+0.32%) |
Jan 29, 2020 | 19.88 | 19.92 | 19.80 | 19.88 | 3,911,812 | +0.02(+0.10%) |
Jan 28, 2020 | 19.78 | 19.87 | 19.74 | 19.86 | 5,049,375 | +0.13(+0.64%) |
Jan 27, 2020 | 19.59 | 19.75 | 19.57 | 19.73 | 4,886,131 | -0.11(-0.54%) |
Jan 24, 2020 | 19.86 | 19.89 | 19.76 | 19.84 | 5,250,893 | +0.02(+0.12%) |
Jan 23, 2020 | 19.74 | 19.85 | 19.62 | 19.81 | 5,311,305 | +0.08(+0.39%) |
Jan 22, 2020 | 19.71 | 19.79 | 19.61 | 19.74 | 5,836,752 | +0.05(+0.25%) |
Jan 21, 2020 | 19.65 | 19.77 | 19.64 | 19.69 | 11,843,289 | +0.11(+0.54%) |
Jan 17, 2020 | 19.58 | 19.65 | 19.52 | 19.58 | 3,830,251 | +0.01(+0.07%) |
Jan 16, 2020 | 19.46 | 19.59 | 19.44 | 19.57 | 5,239,882 | +0.14(+0.72%) |
Jan 15, 2020 | 19.46 | 19.54 | 19.37 | 19.43 | 5,339,130 | -0.01(-0.07%) |
Jan 14, 2020 | 19.52 | 19.52 | 19.36 | 19.44 | 4,079,135 | -0.02(-0.10%) |
Jan 13, 2020 | 19.31 | 19.46 | 19.16 | 19.46 | 5,903,809 | +0.16(+0.83%) |
Jan 10, 2020 | 19.25 | 19.33 | 19.17 | 19.30 | 5,648,425 | +0.05(+0.25%) |
Jan 09, 2020 | 19.27 | 19.27 | 19.05 | 19.25 | 6,363,928 | -0.03(-0.18%) |
Jan 08, 2020 | 19.17 | 19.33 | 19.15 | 19.29 | 5,055,151 | +0.08(+0.43%) |
Jan 07, 2020 | 19.27 | 19.30 | 19.12 | 19.20 | 10,029,384 | -0.13(-0.67%) |
Jan 06, 2020 | 19.18 | 19.36 | 19.16 | 19.33 | 4,587,423 | +0.18(+0.93%) |
Jan 03, 2020 | 19.18 | 19.21 | 19.05 | 19.16 | 3,776,032 | -0.03(-0.18%) |