Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.80 | 12.42 | 11.64 | 11.79 | 6,055,954 | -0.24(-1.97%) |
Mar 30, 2020 | 12.71 | 12.84 | 11.73 | 12.02 | 6,342,814 | -0.64(-5.03%) |
Mar 27, 2020 | 12.90 | 13.15 | 11.89 | 12.66 | 5,697,642 | -1.14(-8.25%) |
Mar 26, 2020 | 13.37 | 14.38 | 12.76 | 13.80 | 7,675,623 | +0.24(+1.74%) |
Mar 25, 2020 | 12.66 | 14.25 | 12.32 | 13.56 | 7,822,751 | +1.07(+8.60%) |
Mar 24, 2020 | 10.48 | 12.59 | 10.34 | 12.49 | 6,086,870 | +2.86(+29.68%) |
Mar 23, 2020 | 10.92 | 11.08 | 9.566 | 9.630 | 8,290,659 | -1.33(-12.13%) |
Mar 20, 2020 | 11.90 | 11.97 | 10.65 | 10.96 | 11,163,693 | -0.61(-5.27%) |
Mar 19, 2020 | 11.91 | 12.70 | 11.00 | 11.57 | 9,075,307 | -0.59(-4.86%) |
Mar 18, 2020 | 10.94 | 12.18 | 10.80 | 12.16 | 8,627,037 | +0.15(+1.29%) |
Mar 17, 2020 | 10.74 | 12.01 | 9.876 | 12.01 | 9,930,039 | +1.56(+14.90%) |
Mar 16, 2020 | 12.06 | 12.70 | 10.45 | 10.45 | 8,722,071 | -4.32(-29.27%) |
Mar 13, 2020 | 14.17 | 14.77 | 12.80 | 14.77 | 10,443,756 | +1.11(+8.13%) |
Mar 12, 2020 | 14.76 | 14.99 | 13.39 | 13.66 | 6,587,751 | -2.33(-14.57%) |
Mar 11, 2020 | 16.78 | 16.87 | 15.80 | 15.99 | 6,504,521 | -1.45(-8.30%) |
Mar 10, 2020 | 17.80 | 18.15 | 16.38 | 17.44 | 6,039,125 | +0.66(+3.96%) |
Mar 09, 2020 | 17.99 | 18.44 | 16.50 | 16.78 | 6,535,594 | -2.98(-15.07%) |
Mar 06, 2020 | 19.34 | 20.23 | 19.15 | 19.75 | 5,184,799 | -0.47(-2.34%) |
Mar 05, 2020 | 21.02 | 21.38 | 20.00 | 20.23 | 6,303,408 | -1.61(-7.39%) |
Mar 04, 2020 | 21.24 | 21.85 | 20.72 | 21.84 | 5,521,574 | +0.87(+4.15%) |
Mar 03, 2020 | 21.34 | 22.24 | 20.73 | 20.97 | 7,979,601 | -0.30(-1.39%) |
Mar 02, 2020 | 21.10 | 21.32 | 20.36 | 21.26 | 6,520,493 | +0.22(+1.02%) |
Feb 28, 2020 | 19.94 | 21.07 | 19.85 | 21.05 | 7,313,789 | +0.45(+2.18%) |
Feb 27, 2020 | 20.38 | 21.89 | 20.01 | 20.60 | 7,326,577 | -0.51(-2.42%) |
Feb 26, 2020 | 22.06 | 22.53 | 21.09 | 21.11 | 5,423,482 | -0.75(-3.41%) |
Feb 25, 2020 | 23.15 | 23.17 | 21.77 | 21.86 | 6,630,184 | -1.08(-4.70%) |
Feb 24, 2020 | 23.63 | 23.71 | 22.77 | 22.93 | 7,429,271 | -2.19(-8.72%) |
Feb 21, 2020 | 25.54 | 25.84 | 24.90 | 25.12 | 4,801,290 | -0.74(-2.85%) |
Feb 20, 2020 | 25.22 | 25.99 | 25.03 | 25.86 | 3,580,350 | +0.69(+2.75%) |
Feb 19, 2020 | 25.30 | 25.54 | 25.00 | 25.17 | 3,538,582 | -0.05(-0.21%) |
Feb 18, 2020 | 25.81 | 26.12 | 25.06 | 25.22 | 4,623,307 | -1.00(-3.80%) |
Feb 14, 2020 | 25.88 | 26.24 | 25.77 | 26.22 | 3,078,681 | +0.34(+1.32%) |
Feb 13, 2020 | 26.10 | 26.26 | 25.62 | 25.88 | 4,201,507 | -0.57(-2.17%) |
Feb 12, 2020 | 25.90 | 26.47 | 25.76 | 26.45 | 4,145,661 | +0.80(+3.11%) |
Feb 11, 2020 | 25.91 | 25.98 | 25.59 | 25.65 | 3,919,798 | +0.06(+0.25%) |
Feb 10, 2020 | 25.01 | 25.59 | 24.89 | 25.59 | 4,361,131 | +0.48(+1.93%) |
Feb 07, 2020 | 25.09 | 25.50 | 24.71 | 25.11 | 6,760,086 | -0.92(-3.55%) |
Feb 06, 2020 | 26.79 | 27.29 | 26.01 | 26.03 | 9,882,406 | +0.55(+2.15%) |
Feb 05, 2020 | 24.75 | 25.54 | 24.72 | 25.48 | 5,443,266 | +1.07(+4.37%) |
Feb 04, 2020 | 24.02 | 24.68 | 23.89 | 24.41 | 5,111,818 | +1.05(+4.49%) |
Feb 03, 2020 | 23.27 | 23.71 | 23.18 | 23.36 | 5,861,807 | +0.23(+1.01%) |
Jan 31, 2020 | 23.85 | 23.85 | 22.95 | 23.13 | 5,514,977 | -0.78(-3.27%) |
Jan 30, 2020 | 23.70 | 24.00 | 23.53 | 23.91 | 5,193,030 | -0.11(-0.45%) |
Jan 29, 2020 | 23.86 | 24.18 | 23.81 | 24.02 | 4,112,709 | +0.32(+1.36%) |
Jan 28, 2020 | 23.83 | 23.94 | 23.31 | 23.70 | 4,043,558 | +0.14(+0.61%) |
Jan 27, 2020 | 23.77 | 24.06 | 23.48 | 23.55 | 4,429,825 | -0.94(-3.85%) |
Jan 24, 2020 | 25.11 | 25.11 | 24.30 | 24.50 | 3,630,490 | -0.58(-2.33%) |
Jan 23, 2020 | 24.62 | 25.16 | 24.25 | 25.08 | 3,003,151 | +0.26(+1.05%) |
Jan 22, 2020 | 25.37 | 25.51 | 24.77 | 24.82 | 3,772,266 | -0.64(-2.50%) |
Jan 21, 2020 | 25.81 | 25.81 | 25.31 | 25.46 | 3,965,070 | -0.48(-1.83%) |
Jan 17, 2020 | 25.93 | 26.02 | 25.70 | 25.93 | 2,758,268 | +0.04(+0.14%) |
Jan 16, 2020 | 25.92 | 26.20 | 25.75 | 25.90 | 2,904,897 | +0.26(+1.02%) |
Jan 15, 2020 | 25.63 | 25.83 | 25.38 | 25.64 | 4,014,777 | -0.06(-0.24%) |
Jan 14, 2020 | 25.37 | 25.83 | 25.24 | 25.70 | 4,748,476 | +0.48(+1.89%) |
Jan 13, 2020 | 24.74 | 25.31 | 24.61 | 25.22 | 3,001,215 | +0.60(+2.44%) |
Jan 10, 2020 | 24.50 | 24.79 | 24.39 | 24.62 | 2,589,149 | +0.04(+0.18%) |
Jan 09, 2020 | 24.93 | 24.93 | 24.16 | 24.58 | 3,323,861 | -0.29(-1.16%) |
Jan 08, 2020 | 24.85 | 25.10 | 24.47 | 24.86 | 4,037,548 | +0.16(+0.65%) |
Jan 07, 2020 | 24.50 | 24.96 | 24.31 | 24.70 | 3,080,863 | +0.23(+0.95%) |
Jan 06, 2020 | 23.88 | 24.50 | 23.88 | 24.47 | 4,501,480 | +0.31(+1.26%) |
Jan 03, 2020 | 23.80 | 24.17 | 23.72 | 24.16 | 3,911,687 | -0.01(-0.04%) |