Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.68 | 15.18 | 14.49 | 14.79 | 4,413,835 | +0.27(+1.88%) |
Mar 30, 2020 | 15.09 | 15.17 | 14.41 | 14.51 | 3,834,939 | -0.70(-4.57%) |
Mar 27, 2020 | 15.17 | 15.43 | 14.64 | 15.21 | 4,766,875 | -0.48(-3.04%) |
Mar 26, 2020 | 15.17 | 16.06 | 15.14 | 15.69 | 6,016,946 | +0.59(+3.93%) |
Mar 25, 2020 | 15.49 | 16.08 | 15.01 | 15.09 | 8,208,157 | -0.32(-2.08%) |
Mar 24, 2020 | 15.52 | 16.50 | 15.10 | 15.41 | 8,697,499 | +0.42(+2.77%) |
Mar 23, 2020 | 14.56 | 15.05 | 13.81 | 15.00 | 8,288,002 | +0.08(+0.55%) |
Mar 20, 2020 | 15.07 | 15.38 | 14.16 | 14.92 | 7,827,596 | +0.48(+3.31%) |
Mar 19, 2020 | 13.91 | 15.00 | 13.70 | 14.44 | 11,793,204 | +0.80(+5.90%) |
Mar 18, 2020 | 13.68 | 14.47 | 13.29 | 13.64 | 9,167,813 | -0.63(-4.44%) |
Mar 17, 2020 | 14.33 | 14.92 | 13.61 | 14.27 | 5,851,971 | +0.29(+2.05%) |
Mar 16, 2020 | 13.98 | 15.07 | 13.11 | 13.98 | 8,655,552 | -2.09(-12.98%) |
Mar 13, 2020 | 17.21 | 17.32 | 15.03 | 16.07 | 10,080,271 | -0.65(-3.91%) |
Mar 12, 2020 | 16.70 | 17.04 | 15.97 | 16.72 | 10,119,071 | -0.93(-5.29%) |
Mar 11, 2020 | 18.03 | 18.41 | 17.46 | 17.66 | 4,938,397 | -0.73(-3.97%) |
Mar 10, 2020 | 19.14 | 19.16 | 17.73 | 18.39 | 5,621,041 | -0.15(-0.81%) |
Mar 09, 2020 | 18.34 | 19.27 | 17.26 | 18.54 | 5,918,179 | -0.82(-4.26%) |
Mar 06, 2020 | 18.80 | 19.72 | 18.56 | 19.36 | 6,064,385 | +0.37(+1.94%) |
Mar 05, 2020 | 19.18 | 19.48 | 18.86 | 18.99 | 4,675,049 | -0.40(-2.04%) |
Mar 04, 2020 | 19.10 | 19.46 | 18.81 | 19.39 | 3,591,632 | +0.46(+2.41%) |
Mar 03, 2020 | 19.28 | 19.51 | 18.56 | 18.93 | 6,417,260 | -0.44(-2.29%) |
Mar 02, 2020 | 19.58 | 19.59 | 18.93 | 19.38 | 5,590,798 | +0.20(+1.07%) |
Feb 28, 2020 | 18.18 | 19.21 | 18.18 | 19.17 | 8,629,189 | +0.28(+1.48%) |
Feb 27, 2020 | 19.26 | 19.30 | 18.35 | 18.89 | 8,213,980 | -0.59(-3.01%) |
Feb 26, 2020 | 19.29 | 19.76 | 19.10 | 19.48 | 5,569,462 | +0.29(+1.49%) |
Feb 25, 2020 | 19.77 | 19.88 | 19.02 | 19.19 | 6,059,342 | -0.45(-2.29%) |
Feb 24, 2020 | 19.57 | 19.77 | 19.26 | 19.64 | 7,833,092 | -0.70(-3.42%) |
Feb 21, 2020 | 20.97 | 21.09 | 20.31 | 20.34 | 7,732,696 | -0.80(-3.77%) |
Feb 20, 2020 | 21.29 | 21.63 | 20.83 | 21.13 | 6,507,815 | -0.50(-2.30%) |
Feb 19, 2020 | 21.63 | 21.80 | 21.42 | 21.63 | 6,964,984 | +0.19(+0.89%) |
Feb 18, 2020 | 21.80 | 21.80 | 21.25 | 21.44 | 4,996,446 | -0.26(-1.19%) |
Feb 14, 2020 | 21.94 | 22.01 | 21.63 | 21.70 | 4,611,837 | -0.13(-0.59%) |
Feb 13, 2020 | 22.33 | 22.35 | 21.61 | 21.83 | 4,887,865 | -0.81(-3.58%) |
Feb 12, 2020 | 22.70 | 22.90 | 22.44 | 22.64 | 4,304,029 | +0.30(+1.34%) |
Feb 11, 2020 | 22.45 | 23.26 | 22.31 | 22.34 | 4,284,586 | -0.03(-0.15%) |
Feb 10, 2020 | 22.16 | 22.51 | 22.12 | 22.38 | 3,584,791 | -0.01(-0.06%) |
Feb 07, 2020 | 21.95 | 22.41 | 21.82 | 22.39 | 3,297,605 | +0.13(+0.58%) |
Feb 06, 2020 | 22.10 | 22.54 | 22.00 | 22.26 | 4,309,619 | +0.45(+2.06%) |
Feb 05, 2020 | 22.70 | 22.73 | 21.52 | 21.81 | 5,567,180 | -0.36(-1.63%) |
Feb 04, 2020 | 21.95 | 22.29 | 21.55 | 22.17 | 6,105,768 | +1.06(+5.01%) |
Feb 03, 2020 | 21.13 | 21.61 | 21.05 | 21.11 | 4,503,566 | +0.25(+1.21%) |
Jan 31, 2020 | 20.93 | 21.12 | 20.53 | 20.86 | 4,881,283 | -0.05(-0.26%) |
Jan 30, 2020 | 20.45 | 20.96 | 20.32 | 20.92 | 4,928,276 | +0.10(+0.49%) |
Jan 29, 2020 | 21.11 | 21.35 | 20.64 | 20.81 | 5,887,436 | -0.02(-0.10%) |
Jan 28, 2020 | 20.79 | 21.01 | 20.24 | 20.83 | 6,002,069 | +0.38(+1.83%) |
Jan 27, 2020 | 19.36 | 20.77 | 19.19 | 20.46 | 9,744,425 | -0.03(-0.13%) |
Jan 24, 2020 | 22.06 | 22.15 | 20.35 | 20.49 | 14,537,803 | -1.52(-6.91%) |
Jan 23, 2020 | 21.82 | 22.23 | 20.79 | 22.01 | 13,955,085 | -0.41(-1.82%) |
Jan 22, 2020 | 24.71 | 24.71 | 22.27 | 22.42 | 15,588,778 | -2.01(-8.23%) |
Jan 21, 2020 | 24.66 | 24.67 | 24.37 | 24.43 | 5,343,303 | -1.00(-3.92%) |
Jan 17, 2020 | 26.03 | 26.08 | 25.23 | 25.42 | 6,548,127 | -0.47(-1.82%) |
Jan 16, 2020 | 27.02 | 27.15 | 25.78 | 25.89 | 4,241,012 | -0.76(-2.84%) |
Jan 15, 2020 | 26.66 | 26.79 | 26.33 | 26.65 | 3,997,586 | -0.04(-0.15%) |
Jan 14, 2020 | 27.43 | 27.60 | 26.39 | 26.69 | 7,481,548 | -1.02(-3.67%) |
Jan 13, 2020 | 25.75 | 27.86 | 25.63 | 27.71 | 9,478,733 | +2.37(+9.36%) |
Jan 10, 2020 | 25.50 | 25.75 | 25.10 | 25.33 | 6,961,905 | +0.22(+0.90%) |
Jan 09, 2020 | 25.23 | 26.13 | 25.01 | 25.11 | 6,492,277 | +0.35(+1.43%) |
Jan 08, 2020 | 23.94 | 25.10 | 23.93 | 24.75 | 4,654,328 | +0.80(+3.36%) |
Jan 07, 2020 | 24.54 | 24.60 | 23.91 | 23.95 | 4,404,321 | -0.42(-1.71%) |
Jan 06, 2020 | 24.54 | 24.61 | 24.21 | 24.37 | 2,561,633 | -0.25(-1.00%) |
Jan 03, 2020 | 24.26 | 25.14 | 24.21 | 24.61 | 3,752,306 | -0.12(-0.50%) |