Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.33 | 10.89 | 10.10 | 10.68 | 31,280,364 | +0.50(+4.90%) |
Mar 30, 2020 | 10.28 | 10.36 | 9.696 | 10.18 | 32,140,000 | -0.37(-3.49%) |
Mar 27, 2020 | 10.56 | 11.02 | 10.43 | 10.55 | 27,783,320 | -0.56(-5.04%) |
Mar 26, 2020 | 10.69 | 11.39 | 10.56 | 11.11 | 33,064,312 | +0.58(+5.46%) |
Mar 25, 2020 | 10.00 | 11.31 | 9.551 | 10.53 | 37,093,392 | +0.65(+6.60%) |
Mar 24, 2020 | 9.213 | 9.926 | 8.707 | 9.880 | 26,863,990 | +1.42(+16.77%) |
Mar 23, 2020 | 9.221 | 9.451 | 8.446 | 8.461 | 33,084,190 | -1.01(-10.69%) |
Mar 20, 2020 | 9.083 | 9.543 | 8.553 | 9.474 | 52,248,884 | +0.88(+10.27%) |
Mar 19, 2020 | 7.694 | 8.783 | 7.226 | 8.592 | 44,764,848 | +0.94(+12.22%) |
Mar 18, 2020 | 9.044 | 9.106 | 7.242 | 7.656 | 60,258,340 | -2.04(-21.04%) |
Mar 17, 2020 | 9.880 | 10.28 | 9.451 | 9.696 | 34,744,932 | -0.07(-0.71%) |
Mar 16, 2020 | 10.06 | 10.65 | 9.704 | 9.765 | 34,618,432 | -1.57(-13.87%) |
Mar 13, 2020 | 11.53 | 11.61 | 10.14 | 11.34 | 52,700,968 | +0.71(+6.64%) |
Mar 12, 2020 | 10.91 | 11.20 | 10.32 | 10.63 | 46,564,648 | -1.26(-10.58%) |
Mar 11, 2020 | 11.91 | 12.30 | 11.61 | 11.89 | 41,305,784 | -0.41(-3.37%) |
Mar 10, 2020 | 12.81 | 13.23 | 11.47 | 12.30 | 44,135,008 | -0.05(-0.37%) |
Mar 09, 2020 | 13.23 | 13.35 | 12.27 | 12.35 | 57,099,740 | -2.48(-16.71%) |
Mar 06, 2020 | 14.72 | 14.91 | 14.27 | 14.83 | 30,915,446 | -0.28(-1.88%) |
Mar 05, 2020 | 15.20 | 15.42 | 14.87 | 15.11 | 22,135,114 | -0.41(-2.62%) |
Mar 04, 2020 | 15.46 | 15.63 | 15.33 | 15.52 | 24,097,740 | +0.29(+1.91%) |
Mar 03, 2020 | 15.61 | 15.87 | 15.03 | 15.23 | 26,380,912 | -0.30(-1.93%) |
Mar 02, 2020 | 14.85 | 15.56 | 14.65 | 15.53 | 29,374,678 | +0.82(+5.58%) |
Feb 28, 2020 | 14.59 | 14.79 | 14.11 | 14.71 | 42,667,532 | -0.27(-1.79%) |
Feb 27, 2020 | 15.49 | 15.63 | 14.97 | 14.97 | 30,844,058 | -0.77(-4.87%) |
Feb 26, 2020 | 16.12 | 16.14 | 15.69 | 15.74 | 22,767,900 | -0.41(-2.52%) |
Feb 25, 2020 | 16.76 | 16.83 | 16.12 | 16.15 | 25,323,100 | -0.55(-3.31%) |
Feb 24, 2020 | 16.65 | 16.89 | 16.59 | 16.70 | 24,853,194 | -0.28(-1.67%) |
Feb 21, 2020 | 16.95 | 17.05 | 16.80 | 16.98 | 18,813,870 | -0.08(-0.45%) |
Feb 20, 2020 | 17.15 | 17.32 | 17.01 | 17.06 | 24,546,476 | +0.06(+0.36%) |
Feb 19, 2020 | 16.93 | 17.14 | 16.85 | 17.00 | 14,989,635 | +0.12(+0.68%) |
Feb 18, 2020 | 16.86 | 16.88 | 16.76 | 16.88 | 14,349,490 | +0.01(+0.05%) |
Feb 14, 2020 | 16.88 | 16.95 | 16.79 | 16.88 | 11,503,231 | +0.05(+0.27%) |
Feb 13, 2020 | 16.78 | 16.87 | 16.72 | 16.83 | 17,786,012 | +0.10(+0.60%) |
Feb 12, 2020 | 16.55 | 16.78 | 16.54 | 16.73 | 14,044,984 | +0.27(+1.63%) |
Feb 11, 2020 | 16.46 | 16.49 | 16.39 | 16.46 | 12,265,726 | +0.11(+0.66%) |
Feb 10, 2020 | 16.16 | 16.37 | 16.15 | 16.35 | 12,620,392 | +0.15(+0.95%) |
Feb 07, 2020 | 16.30 | 16.35 | 16.17 | 16.20 | 9,388,424 | -0.16(-0.98%) |
Feb 06, 2020 | 16.35 | 16.48 | 16.27 | 16.36 | 10,685,795 | +0.03(+0.19%) |
Feb 05, 2020 | 16.22 | 16.40 | 16.22 | 16.33 | 15,723,028 | +0.22(+1.38%) |
Feb 04, 2020 | 16.14 | 16.28 | 16.07 | 16.11 | 17,648,150 | +0.15(+0.91%) |
Feb 03, 2020 | 16.00 | 16.14 | 15.89 | 15.96 | 17,329,028 | -0.05(-0.29%) |
Jan 31, 2020 | 16.12 | 16.23 | 15.93 | 16.01 | 26,979,138 | -0.23(-1.42%) |
Jan 30, 2020 | 15.92 | 16.27 | 15.92 | 16.24 | 26,339,636 | +0.17(+1.09%) |
Jan 29, 2020 | 16.25 | 16.32 | 16.03 | 16.07 | 16,381,538 | -0.20(-1.26%) |
Jan 28, 2020 | 16.23 | 16.35 | 16.19 | 16.27 | 12,061,895 | +0.13(+0.80%) |
Jan 27, 2020 | 16.15 | 16.32 | 16.10 | 16.14 | 18,763,772 | -0.20(-1.25%) |
Jan 24, 2020 | 16.51 | 16.51 | 16.25 | 16.35 | 22,069,038 | -0.15(-0.92%) |
Jan 23, 2020 | 16.21 | 16.59 | 16.09 | 16.50 | 34,239,004 | +0.61(+3.82%) |
Jan 22, 2020 | 15.91 | 16.00 | 15.87 | 15.89 | 13,478,569 | +0.02(+0.14%) |
Jan 21, 2020 | 16.13 | 16.18 | 15.86 | 15.87 | 19,033,386 | -0.33(-2.01%) |
Jan 17, 2020 | 16.22 | 16.23 | 16.13 | 16.19 | 13,508,990 | -0.01(-0.05%) |
Jan 16, 2020 | 16.30 | 16.34 | 16.16 | 16.20 | 15,197,821 | -0.03(-0.19%) |
Jan 15, 2020 | 16.20 | 16.30 | 16.15 | 16.23 | 12,773,155 | -0.04(-0.23%) |
Jan 14, 2020 | 16.30 | 16.35 | 16.10 | 16.27 | 16,660,695 | -0.07(-0.42%) |
Jan 13, 2020 | 16.31 | 16.41 | 16.17 | 16.34 | 16,535,417 | +0.03(+0.19%) |
Jan 10, 2020 | 16.25 | 16.44 | 16.16 | 16.31 | 21,146,280 | -0.03(-0.19%) |
Jan 09, 2020 | 16.05 | 16.34 | 15.97 | 16.34 | 21,435,334 | +0.30(+1.84%) |
Jan 08, 2020 | 16.13 | 16.19 | 16.03 | 16.04 | 14,049,083 | -0.09(-0.56%) |
Jan 07, 2020 | 16.18 | 16.19 | 15.99 | 16.13 | 19,438,302 | +0.00(+0.00%) |
Jan 06, 2020 | 16.00 | 16.26 | 15.97 | 16.13 | 18,437,034 | +0.06(+0.38%) |
Jan 03, 2020 | 15.97 | 16.08 | 15.94 | 16.07 | 13,386,062 | +0.12(+0.76%) |