Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.67 | 15.79 | 14.87 | 15.25 | 19,088,652 | -0.42(-2.69%) |
Mar 30, 2020 | 14.87 | 15.89 | 14.54 | 15.67 | 13,537,042 | +0.86(+5.81%) |
Mar 27, 2020 | 14.93 | 15.21 | 14.16 | 14.81 | 12,832,176 | -0.95(-6.02%) |
Mar 26, 2020 | 13.64 | 16.00 | 13.45 | 15.76 | 23,467,174 | +2.25(+16.65%) |
Mar 25, 2020 | 13.60 | 14.76 | 13.06 | 13.51 | 16,061,963 | -0.08(-0.58%) |
Mar 24, 2020 | 12.55 | 13.74 | 12.31 | 13.59 | 16,215,736 | +1.55(+12.92%) |
Mar 23, 2020 | 12.11 | 12.26 | 11.39 | 12.04 | 17,195,578 | -0.22(-1.79%) |
Mar 20, 2020 | 12.67 | 13.00 | 11.94 | 12.26 | 19,713,824 | -0.40(-3.12%) |
Mar 19, 2020 | 11.43 | 12.91 | 11.02 | 12.65 | 15,408,446 | +1.13(+9.84%) |
Mar 18, 2020 | 11.92 | 12.30 | 11.18 | 11.52 | 12,790,806 | -1.13(-8.96%) |
Mar 17, 2020 | 12.86 | 13.30 | 11.96 | 12.65 | 23,590,578 | -0.05(-0.42%) |
Mar 16, 2020 | 13.81 | 13.81 | 12.58 | 12.70 | 18,328,154 | -2.39(-15.83%) |
Mar 13, 2020 | 16.31 | 16.36 | 14.43 | 15.09 | 18,901,312 | -0.29(-1.88%) |
Mar 12, 2020 | 15.29 | 16.31 | 14.36 | 15.38 | 14,702,998 | -1.63(-9.56%) |
Mar 11, 2020 | 16.86 | 17.10 | 16.31 | 17.01 | 16,158,120 | -0.38(-2.17%) |
Mar 10, 2020 | 17.13 | 17.86 | 16.52 | 17.39 | 10,608,297 | +0.85(+5.13%) |
Mar 09, 2020 | 17.37 | 17.66 | 16.47 | 16.54 | 17,217,320 | -2.10(-11.26%) |
Mar 06, 2020 | 18.18 | 18.70 | 18.18 | 18.63 | 14,774,059 | -0.11(-0.60%) |
Mar 05, 2020 | 18.35 | 18.89 | 18.25 | 18.75 | 19,029,136 | -0.05(-0.28%) |
Mar 04, 2020 | 18.29 | 18.83 | 18.06 | 18.80 | 21,099,434 | +0.74(+4.10%) |
Mar 03, 2020 | 19.00 | 19.01 | 17.76 | 18.06 | 22,929,380 | -0.97(-5.08%) |
Mar 02, 2020 | 18.19 | 19.04 | 18.08 | 19.03 | 17,721,244 | +0.93(+5.15%) |
Feb 28, 2020 | 18.26 | 18.60 | 17.56 | 18.09 | 30,284,132 | -0.95(-4.98%) |
Feb 27, 2020 | 19.37 | 19.46 | 18.91 | 19.04 | 27,516,254 | -0.72(-3.65%) |
Feb 26, 2020 | 20.45 | 20.45 | 19.77 | 19.77 | 19,138,014 | -0.56(-2.74%) |
Feb 25, 2020 | 20.00 | 20.83 | 19.76 | 20.32 | 50,574,096 | +1.09(+5.66%) |
Feb 24, 2020 | 19.39 | 19.53 | 19.11 | 19.23 | 25,124,820 | -0.52(-2.64%) |
Feb 21, 2020 | 19.64 | 19.82 | 19.59 | 19.76 | 19,517,364 | +0.05(+0.26%) |
Feb 20, 2020 | 19.49 | 19.86 | 19.48 | 19.70 | 23,502,812 | +0.18(+0.94%) |
Feb 19, 2020 | 19.45 | 19.70 | 19.36 | 19.52 | 15,259,294 | +0.17(+0.85%) |
Feb 18, 2020 | 19.21 | 19.40 | 19.15 | 19.36 | 9,726,767 | -0.11(-0.58%) |
Feb 14, 2020 | 19.37 | 19.50 | 19.36 | 19.47 | 10,316,610 | +0.13(+0.67%) |
Feb 13, 2020 | 19.45 | 19.49 | 19.27 | 19.34 | 10,573,403 | -0.23(-1.16%) |
Feb 12, 2020 | 19.41 | 19.60 | 19.41 | 19.57 | 14,923,030 | +0.22(+1.12%) |
Feb 11, 2020 | 19.17 | 19.41 | 19.11 | 19.35 | 10,548,426 | +0.21(+1.09%) |
Feb 10, 2020 | 19.76 | 19.91 | 19.01 | 19.14 | 15,057,995 | +0.23(+1.20%) |
Feb 07, 2020 | 18.87 | 18.94 | 18.75 | 18.91 | 8,436,821 | -0.10(-0.50%) |
Feb 06, 2020 | 19.03 | 19.09 | 18.92 | 19.01 | 6,552,975 | +0.05(+0.28%) |
Feb 05, 2020 | 18.94 | 18.97 | 18.76 | 18.96 | 10,176,405 | +0.20(+1.07%) |
Feb 04, 2020 | 18.85 | 18.92 | 18.64 | 18.76 | 11,699,814 | +0.22(+1.17%) |
Feb 03, 2020 | 18.63 | 18.88 | 18.49 | 18.54 | 9,424,716 | -0.02(-0.09%) |
Jan 31, 2020 | 18.67 | 18.74 | 18.42 | 18.56 | 13,121,530 | -0.18(-0.98%) |
Jan 30, 2020 | 18.52 | 18.81 | 18.45 | 18.74 | 9,545,768 | +0.09(+0.47%) |
Jan 29, 2020 | 18.93 | 18.97 | 18.63 | 18.65 | 9,821,227 | -0.18(-0.97%) |
Jan 28, 2020 | 18.93 | 19.07 | 18.78 | 18.83 | 9,893,429 | +0.05(+0.28%) |
Jan 27, 2020 | 18.83 | 18.97 | 18.70 | 18.78 | 12,126,463 | -0.35(-1.82%) |
Jan 24, 2020 | 19.30 | 19.32 | 18.97 | 19.13 | 11,834,022 | -0.10(-0.54%) |
Jan 23, 2020 | 19.10 | 19.30 | 19.03 | 19.23 | 12,425,273 | +0.15(+0.77%) |
Jan 22, 2020 | 19.11 | 19.11 | 18.74 | 19.09 | 11,230,150 | -0.03(-0.14%) |
Jan 21, 2020 | 19.08 | 19.12 | 18.95 | 19.11 | 11,848,116 | -0.01(-0.05%) |
Jan 17, 2020 | 18.83 | 19.13 | 18.74 | 19.12 | 15,483,532 | +0.26(+1.38%) |
Jan 16, 2020 | 18.63 | 18.86 | 18.53 | 18.86 | 9,031,913 | +0.22(+1.17%) |
Jan 15, 2020 | 18.58 | 18.81 | 18.55 | 18.64 | 16,037,133 | +0.02(+0.09%) |
Jan 14, 2020 | 18.72 | 18.75 | 18.50 | 18.63 | 13,784,653 | -0.05(-0.28%) |
Jan 13, 2020 | 18.68 | 18.76 | 18.57 | 18.68 | 8,223,781 | +0.07(+0.37%) |
Jan 10, 2020 | 18.50 | 18.75 | 18.50 | 18.61 | 11,503,356 | +0.16(+0.85%) |
Jan 09, 2020 | 18.28 | 18.50 | 18.25 | 18.45 | 10,775,809 | +0.23(+1.29%) |
Jan 08, 2020 | 17.87 | 18.27 | 17.87 | 18.22 | 8,938,930 | +0.23(+1.31%) |
Jan 07, 2020 | 17.89 | 18.08 | 17.85 | 17.98 | 7,510,872 | +0.04(+0.24%) |
Jan 06, 2020 | 17.98 | 18.09 | 17.85 | 17.94 | 10,699,573 | +0.07(+0.39%) |
Jan 03, 2020 | 17.82 | 18.00 | 17.80 | 17.87 | 6,231,190 | -0.23(-1.25%) |