Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.12 | 13.42 | 12.99 | 13.23 | 5,638,700 | -0.18(-1.33%) |
Mar 30, 2020 | 13.13 | 13.43 | 13.02 | 13.41 | 4,641,327 | +1.06(+8.62%) |
Mar 27, 2020 | 12.37 | 12.64 | 12.12 | 12.35 | 5,216,639 | -1.00(-7.53%) |
Mar 26, 2020 | 12.93 | 13.43 | 12.91 | 13.35 | 5,137,935 | +0.59(+4.60%) |
Mar 25, 2020 | 12.62 | 13.06 | 12.42 | 12.77 | 5,778,422 | +0.51(+4.17%) |
Mar 24, 2020 | 11.84 | 12.30 | 11.74 | 12.25 | 5,975,970 | +1.34(+12.25%) |
Mar 23, 2020 | 11.18 | 11.34 | 10.84 | 10.92 | 5,622,930 | -0.48(-4.19%) |
Mar 20, 2020 | 11.97 | 12.14 | 11.34 | 11.39 | 6,013,355 | -0.49(-4.09%) |
Mar 19, 2020 | 11.59 | 12.20 | 11.37 | 11.88 | 3,582,437 | +0.20(+1.68%) |
Mar 18, 2020 | 11.69 | 12.27 | 11.38 | 11.68 | 5,104,679 | -1.57(-11.83%) |
Mar 17, 2020 | 12.94 | 13.29 | 12.54 | 13.25 | 5,976,014 | +0.92(+7.46%) |
Mar 16, 2020 | 12.43 | 12.86 | 12.12 | 12.33 | 5,045,467 | -2.37(-16.11%) |
Mar 13, 2020 | 14.66 | 14.72 | 13.75 | 14.70 | 6,101,188 | +1.82(+14.15%) |
Mar 12, 2020 | 13.57 | 13.59 | 12.62 | 12.88 | 8,080,910 | -1.99(-13.40%) |
Mar 11, 2020 | 15.38 | 15.41 | 14.79 | 14.87 | 8,214,373 | -1.26(-7.81%) |
Mar 10, 2020 | 16.28 | 16.42 | 15.60 | 16.13 | 11,618,392 | +1.28(+8.60%) |
Mar 09, 2020 | 14.87 | 15.35 | 14.66 | 14.85 | 10,418,931 | -1.99(-11.83%) |
Mar 06, 2020 | 16.67 | 16.90 | 16.62 | 16.85 | 5,578,420 | -0.32(-1.88%) |
Mar 05, 2020 | 17.27 | 17.38 | 17.10 | 17.17 | 5,340,885 | -0.52(-2.94%) |
Mar 04, 2020 | 17.47 | 17.69 | 17.31 | 17.69 | 7,889,429 | +0.47(+2.72%) |
Mar 03, 2020 | 17.49 | 17.76 | 16.99 | 17.22 | 15,050,326 | -0.17(-0.98%) |
Mar 02, 2020 | 17.14 | 17.40 | 17.00 | 17.39 | 9,073,915 | +0.26(+1.49%) |
Feb 28, 2020 | 17.07 | 17.21 | 16.73 | 17.13 | 12,399,647 | -0.49(-2.75%) |
Feb 27, 2020 | 17.87 | 18.01 | 17.62 | 17.62 | 6,970,567 | -0.43(-2.36%) |
Feb 26, 2020 | 18.22 | 18.33 | 18.04 | 18.05 | 7,902,786 | -0.23(-1.26%) |
Feb 25, 2020 | 18.66 | 18.69 | 18.21 | 18.28 | 8,234,927 | -0.26(-1.42%) |
Feb 24, 2020 | 18.67 | 18.74 | 18.51 | 18.54 | 4,246,182 | -0.83(-4.27%) |
Feb 21, 2020 | 19.39 | 19.43 | 19.32 | 19.37 | 2,616,069 | -0.15(-0.79%) |
Feb 20, 2020 | 19.55 | 19.62 | 19.39 | 19.52 | 2,251,030 | -0.15(-0.78%) |
Feb 19, 2020 | 19.64 | 19.70 | 19.63 | 19.67 | 1,589,562 | +0.10(+0.52%) |
Feb 18, 2020 | 19.57 | 19.61 | 19.52 | 19.57 | 1,583,783 | -0.06(-0.30%) |
Feb 14, 2020 | 19.67 | 19.67 | 19.57 | 19.63 | 1,402,971 | +0.05(+0.26%) |
Feb 13, 2020 | 19.56 | 19.65 | 19.54 | 19.58 | 1,719,228 | -0.11(-0.56%) |
Feb 12, 2020 | 19.66 | 19.71 | 19.66 | 19.69 | 1,720,502 | +0.25(+1.27%) |
Feb 11, 2020 | 19.43 | 19.47 | 19.39 | 19.44 | 2,331,452 | +0.14(+0.71%) |
Feb 10, 2020 | 19.24 | 19.32 | 19.23 | 19.31 | 1,380,055 | +0.07(+0.35%) |
Feb 07, 2020 | 19.33 | 19.33 | 19.24 | 19.24 | 2,291,982 | -0.25(-1.27%) |
Feb 06, 2020 | 19.53 | 19.53 | 19.46 | 19.49 | 2,169,610 | +0.03(+0.18%) |
Feb 05, 2020 | 19.48 | 19.48 | 19.38 | 19.45 | 1,734,580 | +0.12(+0.62%) |
Feb 04, 2020 | 19.29 | 19.37 | 19.27 | 19.33 | 1,297,499 | +0.33(+1.75%) |
Feb 03, 2020 | 19.02 | 19.09 | 18.97 | 19.00 | 2,385,059 | +0.04(+0.22%) |
Jan 31, 2020 | 19.21 | 19.22 | 18.91 | 18.96 | 5,050,133 | -0.49(-2.50%) |
Jan 30, 2020 | 19.31 | 19.45 | 19.25 | 19.44 | 2,856,890 | -0.01(-0.04%) |
Jan 29, 2020 | 19.50 | 19.52 | 19.42 | 19.45 | 1,820,988 | -0.09(-0.44%) |
Jan 28, 2020 | 19.49 | 19.55 | 19.44 | 19.54 | 1,884,058 | +0.16(+0.84%) |
Jan 27, 2020 | 19.37 | 19.47 | 19.33 | 19.37 | 3,178,588 | -0.43(-2.15%) |
Jan 24, 2020 | 19.96 | 19.98 | 19.74 | 19.80 | 2,739,598 | -0.16(-0.81%) |
Jan 23, 2020 | 19.96 | 20.00 | 19.86 | 19.96 | 2,095,392 | -0.02(-0.09%) |
Jan 22, 2020 | 20.00 | 20.04 | 19.95 | 19.98 | 2,601,993 | +0.11(+0.56%) |
Jan 21, 2020 | 19.97 | 19.97 | 19.85 | 19.87 | 2,124,051 | -0.16(-0.81%) |
Jan 17, 2020 | 20.01 | 20.03 | 19.96 | 20.03 | 1,071,838 | -0.02(-0.09%) |
Jan 16, 2020 | 19.96 | 20.05 | 19.94 | 20.05 | 2,084,639 | +0.22(+1.12%) |
Jan 15, 2020 | 19.76 | 19.87 | 19.76 | 19.83 | 1,330,015 | +0.09(+0.47%) |
Jan 14, 2020 | 19.70 | 19.76 | 19.67 | 19.73 | 5,262,291 | +0.12(+0.61%) |
Jan 13, 2020 | 19.54 | 19.63 | 19.48 | 19.61 | 2,300,956 | +0.15(+0.79%) |
Jan 10, 2020 | 19.46 | 19.54 | 19.40 | 19.46 | 1,758,293 | +0.10(+0.53%) |
Jan 09, 2020 | 19.35 | 19.37 | 19.30 | 19.36 | 1,480,956 | +0.01(+0.04%) |
Jan 08, 2020 | 19.29 | 19.43 | 19.29 | 19.35 | 2,842,098 | +0.11(+0.58%) |
Jan 07, 2020 | 19.31 | 19.31 | 19.20 | 19.24 | 4,171,010 | -0.03(-0.13%) |
Jan 06, 2020 | 19.12 | 19.27 | 19.12 | 19.26 | 1,837,602 | +0.10(+0.53%) |
Jan 03, 2020 | 19.14 | 19.27 | 19.12 | 19.16 | 2,771,772 | -0.20(-1.06%) |