Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.63 | 12.74 | 11.97 | 12.53 | 8,944,250 | -0.22(-1.71%) |
Mar 30, 2020 | 12.62 | 12.82 | 11.88 | 12.75 | 7,559,322 | -0.07(-0.51%) |
Mar 27, 2020 | 12.14 | 13.56 | 12.01 | 12.82 | 10,624,839 | +0.09(+0.68%) |
Mar 26, 2020 | 11.61 | 12.86 | 11.55 | 12.73 | 8,955,502 | +1.18(+10.23%) |
Mar 25, 2020 | 10.56 | 12.17 | 10.43 | 11.55 | 9,048,120 | +1.23(+11.95%) |
Mar 24, 2020 | 10.33 | 10.74 | 9.369 | 10.31 | 15,079,514 | +0.88(+9.38%) |
Mar 23, 2020 | 9.793 | 10.11 | 9.170 | 9.431 | 9,574,517 | -0.77(-7.53%) |
Mar 20, 2020 | 11.12 | 11.35 | 10.00 | 10.20 | 10,077,435 | -0.65(-6.01%) |
Mar 19, 2020 | 9.974 | 11.22 | 9.329 | 10.85 | 8,223,600 | +0.72(+7.08%) |
Mar 18, 2020 | 10.10 | 10.88 | 9.721 | 10.13 | 12,331,880 | -0.72(-6.61%) |
Mar 17, 2020 | 10.16 | 10.96 | 8.952 | 10.85 | 13,587,153 | +0.91(+9.11%) |
Mar 16, 2020 | 10.73 | 11.47 | 9.829 | 9.945 | 11,636,348 | -3.04(-23.44%) |
Mar 13, 2020 | 12.92 | 13.10 | 12.03 | 12.99 | 8,759,005 | +0.86(+7.11%) |
Mar 12, 2020 | 12.92 | 13.40 | 12.00 | 12.13 | 10,660,105 | -2.08(-14.64%) |
Mar 11, 2020 | 15.19 | 15.26 | 13.93 | 14.21 | 11,075,332 | -1.37(-8.79%) |
Mar 10, 2020 | 15.57 | 15.64 | 14.44 | 15.58 | 9,979,779 | +0.37(+2.45%) |
Mar 09, 2020 | 15.60 | 15.66 | 15.13 | 15.21 | 11,783,335 | -1.27(-7.73%) |
Mar 06, 2020 | 16.31 | 16.67 | 15.91 | 16.48 | 7,039,704 | -0.30(-1.79%) |
Mar 05, 2020 | 16.39 | 16.79 | 16.28 | 16.78 | 6,434,128 | +0.04(+0.26%) |
Mar 04, 2020 | 16.39 | 16.75 | 16.25 | 16.74 | 6,203,839 | +0.81(+5.08%) |
Mar 03, 2020 | 16.02 | 16.57 | 15.76 | 15.93 | 12,653,902 | -0.02(-0.13%) |
Mar 02, 2020 | 15.29 | 15.95 | 15.08 | 15.95 | 9,182,780 | +0.82(+5.44%) |
Feb 28, 2020 | 15.03 | 15.23 | 14.38 | 15.13 | 15,595,858 | -0.26(-1.68%) |
Feb 27, 2020 | 16.38 | 16.42 | 15.38 | 15.38 | 9,167,234 | -1.23(-7.41%) |
Feb 26, 2020 | 16.57 | 16.89 | 16.49 | 16.62 | 4,800,094 | -0.02(-0.13%) |
Feb 25, 2020 | 17.17 | 17.20 | 16.62 | 16.64 | 5,166,410 | -0.50(-2.92%) |
Feb 24, 2020 | 17.04 | 17.27 | 17.00 | 17.14 | 4,751,124 | -0.15(-0.87%) |
Feb 21, 2020 | 17.23 | 17.35 | 17.20 | 17.29 | 4,673,114 | +0.01(+0.04%) |
Feb 20, 2020 | 17.05 | 17.29 | 16.99 | 17.28 | 6,158,038 | +0.24(+1.43%) |
Feb 19, 2020 | 17.29 | 17.31 | 17.02 | 17.04 | 6,068,412 | -0.24(-1.37%) |
Feb 18, 2020 | 17.27 | 17.39 | 17.05 | 17.27 | 5,915,113 | +0.04(+0.21%) |
Feb 14, 2020 | 16.95 | 17.25 | 16.91 | 17.24 | 3,779,112 | +0.34(+1.99%) |
Feb 13, 2020 | 16.70 | 17.01 | 16.67 | 16.90 | 4,927,541 | +0.18(+1.07%) |
Feb 12, 2020 | 16.89 | 16.91 | 16.55 | 16.72 | 9,455,621 | -0.16(-0.98%) |
Feb 11, 2020 | 16.95 | 17.01 | 16.86 | 16.89 | 3,421,810 | +0.03(+0.17%) |
Feb 10, 2020 | 16.69 | 16.89 | 16.69 | 16.86 | 3,410,867 | +0.19(+1.16%) |
Feb 07, 2020 | 16.61 | 16.83 | 16.57 | 16.67 | 4,788,077 | +0.26(+1.61%) |
Feb 06, 2020 | 16.32 | 16.57 | 16.27 | 16.40 | 3,481,172 | +0.11(+0.66%) |
Feb 05, 2020 | 16.25 | 16.30 | 16.10 | 16.29 | 4,771,226 | +0.09(+0.57%) |
Feb 04, 2020 | 16.11 | 16.29 | 16.06 | 16.20 | 3,218,710 | +0.16(+0.98%) |
Feb 03, 2020 | 15.93 | 16.21 | 15.90 | 16.04 | 5,330,353 | +0.19(+1.17%) |
Jan 31, 2020 | 16.09 | 16.13 | 15.84 | 15.86 | 5,280,476 | -0.24(-1.47%) |
Jan 30, 2020 | 16.11 | 16.20 | 15.96 | 16.09 | 7,010,367 | -0.17(-1.06%) |
Jan 29, 2020 | 16.15 | 16.34 | 16.06 | 16.26 | 5,410,679 | +0.16(+0.98%) |
Jan 28, 2020 | 16.08 | 16.23 | 16.04 | 16.11 | 4,689,903 | +0.04(+0.27%) |
Jan 27, 2020 | 15.89 | 16.17 | 15.86 | 16.06 | 5,510,643 | +0.03(+0.18%) |
Jan 24, 2020 | 16.04 | 16.15 | 15.96 | 16.04 | 3,911,396 | +0.00(+0.00%) |
Jan 23, 2020 | 15.99 | 16.07 | 15.90 | 16.04 | 4,012,646 | +0.02(+0.13%) |
Jan 22, 2020 | 16.11 | 16.21 | 15.98 | 16.01 | 3,062,965 | -0.01(-0.09%) |
Jan 21, 2020 | 15.95 | 16.09 | 15.89 | 16.03 | 4,898,373 | +0.07(+0.45%) |
Jan 17, 2020 | 15.94 | 16.02 | 15.86 | 15.96 | 3,105,119 | +0.04(+0.27%) |
Jan 16, 2020 | 15.70 | 15.96 | 15.66 | 15.91 | 4,123,419 | +0.26(+1.65%) |
Jan 15, 2020 | 15.46 | 15.75 | 15.41 | 15.66 | 6,285,327 | +0.26(+1.72%) |
Jan 14, 2020 | 15.53 | 15.53 | 15.27 | 15.39 | 7,264,271 | -0.14(-0.88%) |
Jan 13, 2020 | 15.23 | 15.54 | 15.21 | 15.53 | 5,583,974 | +0.29(+1.93%) |
Jan 10, 2020 | 15.07 | 15.25 | 15.04 | 15.23 | 3,430,731 | +0.14(+0.95%) |
Jan 09, 2020 | 15.07 | 15.23 | 14.93 | 15.09 | 4,648,036 | +0.11(+0.76%) |
Jan 08, 2020 | 14.93 | 15.01 | 14.88 | 14.98 | 3,264,366 | +0.05(+0.34%) |
Jan 07, 2020 | 15.00 | 15.03 | 14.80 | 14.93 | 3,204,414 | -0.13(-0.86%) |
Jan 06, 2020 | 14.94 | 15.16 | 14.88 | 15.05 | 6,691,316 | +0.07(+0.48%) |
Jan 03, 2020 | 14.77 | 15.02 | 14.75 | 14.98 | 3,637,469 | +0.10(+0.67%) |