Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.11 | 13.41 | 12.98 | 13.23 | 5,641,460 | -0.18(-1.33%) |
Mar 30, 2020 | 13.13 | 13.42 | 13.01 | 13.41 | 4,643,599 | +1.06(+8.62%) |
Mar 27, 2020 | 12.36 | 12.63 | 12.11 | 12.34 | 5,219,193 | -1.00(-7.53%) |
Mar 26, 2020 | 12.92 | 13.43 | 12.90 | 13.35 | 5,140,450 | +0.59(+4.60%) |
Mar 25, 2020 | 12.61 | 13.05 | 12.41 | 12.76 | 5,781,250 | +0.51(+4.17%) |
Mar 24, 2020 | 11.83 | 12.29 | 11.74 | 12.25 | 5,978,895 | +1.34(+12.25%) |
Mar 23, 2020 | 11.18 | 11.34 | 10.84 | 10.91 | 5,625,683 | -0.48(-4.19%) |
Mar 20, 2020 | 11.96 | 12.14 | 11.34 | 11.39 | 6,016,299 | -0.49(-4.09%) |
Mar 19, 2020 | 11.58 | 12.20 | 11.36 | 11.87 | 3,584,190 | +0.20(+1.68%) |
Mar 18, 2020 | 11.69 | 12.27 | 11.37 | 11.68 | 5,107,177 | -1.57(-11.83%) |
Mar 17, 2020 | 12.93 | 13.29 | 12.53 | 13.24 | 5,978,939 | +0.92(+7.46%) |
Mar 16, 2020 | 12.42 | 12.85 | 12.12 | 12.33 | 5,047,937 | -2.37(-16.11%) |
Mar 13, 2020 | 14.65 | 14.71 | 13.75 | 14.69 | 6,104,174 | +1.82(+14.15%) |
Mar 12, 2020 | 13.56 | 13.59 | 12.61 | 12.87 | 8,084,865 | -1.99(-13.40%) |
Mar 11, 2020 | 15.37 | 15.41 | 14.79 | 14.86 | 8,218,394 | -1.26(-7.81%) |
Mar 10, 2020 | 16.27 | 16.41 | 15.59 | 16.12 | 11,624,079 | +1.28(+8.60%) |
Mar 09, 2020 | 14.86 | 15.34 | 14.65 | 14.85 | 10,424,031 | -1.99(-11.83%) |
Mar 06, 2020 | 16.67 | 16.89 | 16.61 | 16.84 | 5,581,150 | -0.32(-1.89%) |
Mar 05, 2020 | 17.26 | 17.37 | 17.09 | 17.16 | 5,343,499 | -0.52(-2.94%) |
Mar 04, 2020 | 17.46 | 17.68 | 17.30 | 17.68 | 7,893,291 | +0.47(+2.72%) |
Mar 03, 2020 | 17.48 | 17.75 | 16.98 | 17.21 | 15,057,692 | -0.17(-0.98%) |
Mar 02, 2020 | 17.13 | 17.39 | 16.99 | 17.38 | 9,078,357 | +0.26(+1.49%) |
Feb 28, 2020 | 17.07 | 17.20 | 16.73 | 17.13 | 12,405,716 | -0.49(-2.76%) |
Feb 27, 2020 | 17.86 | 18.00 | 17.61 | 17.61 | 6,973,979 | -0.43(-2.36%) |
Feb 26, 2020 | 18.22 | 18.32 | 18.03 | 18.04 | 7,906,654 | -0.23(-1.26%) |
Feb 25, 2020 | 18.65 | 18.68 | 18.20 | 18.27 | 8,238,957 | -0.26(-1.42%) |
Feb 24, 2020 | 18.66 | 18.73 | 18.50 | 18.53 | 4,248,260 | -0.83(-4.27%) |
Feb 21, 2020 | 19.38 | 19.42 | 19.31 | 19.36 | 2,617,350 | -0.15(-0.79%) |
Feb 20, 2020 | 19.54 | 19.61 | 19.38 | 19.51 | 2,252,132 | -0.15(-0.78%) |
Feb 19, 2020 | 19.63 | 19.69 | 19.62 | 19.66 | 1,590,340 | +0.10(+0.52%) |
Feb 18, 2020 | 19.56 | 19.60 | 19.51 | 19.56 | 1,584,558 | -0.06(-0.30%) |
Feb 14, 2020 | 19.66 | 19.66 | 19.56 | 19.62 | 1,403,658 | +0.05(+0.26%) |
Feb 13, 2020 | 19.55 | 19.64 | 19.53 | 19.57 | 1,720,069 | -0.11(-0.56%) |
Feb 12, 2020 | 19.65 | 19.70 | 19.65 | 19.68 | 1,721,344 | +0.25(+1.27%) |
Feb 11, 2020 | 19.42 | 19.46 | 19.38 | 19.43 | 2,332,593 | +0.14(+0.71%) |
Feb 10, 2020 | 19.23 | 19.31 | 19.22 | 19.30 | 1,380,730 | +0.07(+0.35%) |
Feb 07, 2020 | 19.32 | 19.32 | 19.23 | 19.23 | 2,293,103 | -0.25(-1.27%) |
Feb 06, 2020 | 19.52 | 19.52 | 19.45 | 19.48 | 2,170,672 | +0.03(+0.18%) |
Feb 05, 2020 | 19.47 | 19.47 | 19.37 | 19.44 | 1,735,429 | +0.12(+0.62%) |
Feb 04, 2020 | 19.28 | 19.36 | 19.26 | 19.32 | 1,298,134 | +0.33(+1.75%) |
Feb 03, 2020 | 19.01 | 19.08 | 18.96 | 18.99 | 2,386,227 | +0.04(+0.22%) |
Jan 31, 2020 | 19.20 | 19.21 | 18.91 | 18.95 | 5,052,605 | -0.49(-2.50%) |
Jan 30, 2020 | 19.31 | 19.44 | 19.24 | 19.43 | 2,858,288 | -0.01(-0.04%) |
Jan 29, 2020 | 19.49 | 19.52 | 19.41 | 19.44 | 1,821,879 | -0.09(-0.44%) |
Jan 28, 2020 | 19.48 | 19.54 | 19.43 | 19.53 | 1,884,980 | +0.16(+0.84%) |
Jan 27, 2020 | 19.36 | 19.46 | 19.32 | 19.36 | 3,180,144 | -0.43(-2.15%) |
Jan 24, 2020 | 19.95 | 19.97 | 19.73 | 19.79 | 2,740,939 | -0.16(-0.81%) |
Jan 23, 2020 | 19.95 | 19.99 | 19.85 | 19.95 | 2,096,417 | -0.02(-0.09%) |
Jan 22, 2020 | 19.99 | 20.03 | 19.94 | 19.97 | 2,603,266 | +0.11(+0.56%) |
Jan 21, 2020 | 19.96 | 19.96 | 19.84 | 19.86 | 2,125,091 | -0.16(-0.81%) |
Jan 17, 2020 | 20.00 | 20.02 | 19.95 | 20.02 | 1,072,362 | -0.02(-0.09%) |
Jan 16, 2020 | 19.95 | 20.04 | 19.93 | 20.04 | 2,085,660 | +0.22(+1.12%) |
Jan 15, 2020 | 19.75 | 19.86 | 19.75 | 19.82 | 1,330,666 | +0.09(+0.47%) |
Jan 14, 2020 | 19.69 | 19.75 | 19.66 | 19.72 | 5,264,867 | +0.12(+0.61%) |
Jan 13, 2020 | 19.53 | 19.62 | 19.47 | 19.60 | 2,302,082 | +0.15(+0.79%) |
Jan 10, 2020 | 19.45 | 19.53 | 19.39 | 19.45 | 1,759,154 | +0.10(+0.53%) |
Jan 09, 2020 | 19.34 | 19.36 | 19.29 | 19.35 | 1,481,681 | +0.01(+0.04%) |
Jan 08, 2020 | 19.28 | 19.42 | 19.28 | 19.34 | 2,843,489 | +0.11(+0.58%) |
Jan 07, 2020 | 19.30 | 19.30 | 19.19 | 19.23 | 4,173,051 | -0.03(-0.13%) |
Jan 06, 2020 | 19.11 | 19.26 | 19.11 | 19.25 | 1,838,502 | +0.10(+0.53%) |
Jan 03, 2020 | 19.14 | 19.26 | 19.11 | 19.15 | 2,773,129 | -0.20(-1.06%) |