Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.55 | 12.80 | 12.17 | 12.18 | 5,192,014 | -0.53(-4.20%) |
Mar 30, 2020 | 12.62 | 12.78 | 12.14 | 12.71 | 3,051,120 | +0.09(+0.69%) |
Mar 27, 2020 | 12.97 | 13.14 | 12.24 | 12.62 | 5,707,530 | -0.79(-5.87%) |
Mar 26, 2020 | 13.23 | 13.57 | 13.01 | 13.41 | 6,334,051 | +0.18(+1.40%) |
Mar 25, 2020 | 12.88 | 13.55 | 12.56 | 13.23 | 4,569,050 | +0.33(+2.56%) |
Mar 24, 2020 | 12.24 | 13.93 | 12.14 | 12.90 | 4,552,855 | +1.30(+11.22%) |
Mar 23, 2020 | 13.18 | 13.20 | 11.50 | 11.59 | 6,360,822 | -1.63(-12.33%) |
Mar 20, 2020 | 14.84 | 14.94 | 13.12 | 13.23 | 6,081,777 | -1.48(-10.04%) |
Mar 19, 2020 | 15.33 | 15.54 | 14.00 | 14.70 | 6,521,371 | -0.91(-5.85%) |
Mar 18, 2020 | 14.46 | 15.97 | 14.37 | 15.61 | 6,260,109 | -0.14(-0.86%) |
Mar 17, 2020 | 14.54 | 15.91 | 14.17 | 15.75 | 5,158,316 | +1.51(+10.64%) |
Mar 16, 2020 | 13.01 | 14.89 | 12.44 | 14.24 | 5,715,337 | -0.38(-2.59%) |
Mar 13, 2020 | 13.97 | 14.62 | 13.47 | 14.61 | 5,345,847 | +1.37(+10.34%) |
Mar 12, 2020 | 13.82 | 14.24 | 13.08 | 13.24 | 4,297,860 | -1.73(-11.54%) |
Mar 11, 2020 | 15.09 | 15.35 | 14.79 | 14.97 | 6,205,976 | -0.61(-3.92%) |
Mar 10, 2020 | 14.54 | 15.58 | 14.10 | 15.58 | 6,420,350 | +1.72(+12.39%) |
Mar 09, 2020 | 14.76 | 15.00 | 13.86 | 13.87 | 5,343,204 | -2.02(-12.71%) |
Mar 06, 2020 | 15.53 | 16.17 | 15.37 | 15.89 | 4,688,803 | -0.28(-1.74%) |
Mar 05, 2020 | 16.70 | 16.74 | 16.03 | 16.17 | 5,573,007 | -1.11(-6.41%) |
Mar 04, 2020 | 17.18 | 17.35 | 16.92 | 17.27 | 4,210,740 | +0.26(+1.54%) |
Mar 03, 2020 | 17.67 | 18.06 | 16.94 | 17.01 | 7,736,370 | -0.52(-2.98%) |
Mar 02, 2020 | 17.74 | 17.74 | 17.11 | 17.53 | 7,902,278 | -0.09(-0.49%) |
Feb 28, 2020 | 17.53 | 17.86 | 17.25 | 17.62 | 10,652,460 | -0.36(-1.99%) |
Feb 27, 2020 | 19.38 | 19.60 | 17.96 | 17.98 | 8,791,229 | -1.65(-8.43%) |
Feb 26, 2020 | 19.97 | 20.33 | 19.54 | 19.63 | 4,151,442 | -0.13(-0.64%) |
Feb 25, 2020 | 20.77 | 20.77 | 19.54 | 19.76 | 3,918,362 | -0.93(-4.49%) |
Feb 24, 2020 | 20.66 | 20.84 | 20.51 | 20.69 | 2,931,493 | -0.45(-2.15%) |
Feb 21, 2020 | 21.39 | 21.61 | 20.98 | 21.14 | 5,384,719 | -0.39(-1.80%) |
Feb 20, 2020 | 21.02 | 21.58 | 20.97 | 21.53 | 2,834,620 | +0.41(+1.92%) |
Feb 19, 2020 | 21.09 | 21.17 | 20.67 | 21.12 | 1,789,425 | +0.11(+0.51%) |
Feb 18, 2020 | 20.67 | 21.20 | 20.55 | 21.02 | 2,226,507 | +0.32(+1.54%) |
Feb 14, 2020 | 20.90 | 21.09 | 20.61 | 20.70 | 3,644,306 | -0.20(-0.97%) |
Feb 13, 2020 | 21.05 | 21.05 | 20.76 | 20.90 | 2,736,642 | -0.19(-0.92%) |
Feb 12, 2020 | 20.90 | 21.48 | 20.82 | 21.10 | 2,297,859 | +0.36(+1.73%) |
Feb 11, 2020 | 20.59 | 20.88 | 20.55 | 20.74 | 1,341,710 | +0.22(+1.08%) |
Feb 10, 2020 | 20.56 | 20.98 | 20.44 | 20.52 | 1,953,284 | -0.09(-0.42%) |
Feb 07, 2020 | 20.38 | 20.61 | 20.30 | 20.60 | 1,368,604 | +0.09(+0.42%) |
Feb 06, 2020 | 20.60 | 20.77 | 20.44 | 20.52 | 1,767,590 | +0.03(+0.14%) |
Feb 05, 2020 | 20.38 | 20.60 | 20.31 | 20.49 | 1,993,230 | +0.36(+1.78%) |
Feb 04, 2020 | 20.23 | 20.31 | 20.03 | 20.13 | 2,570,719 | +0.18(+0.92%) |
Feb 03, 2020 | 19.91 | 20.38 | 19.82 | 19.94 | 2,664,713 | +0.20(+1.03%) |
Jan 31, 2020 | 20.06 | 20.06 | 19.59 | 19.74 | 4,542,310 | -0.40(-1.97%) |
Jan 30, 2020 | 19.65 | 20.21 | 19.59 | 20.14 | 4,240,034 | +0.26(+1.31%) |
Jan 29, 2020 | 20.21 | 20.26 | 19.86 | 19.88 | 2,448,162 | -0.29(-1.44%) |
Jan 28, 2020 | 20.08 | 20.28 | 19.88 | 20.17 | 1,916,358 | +0.18(+0.92%) |
Jan 27, 2020 | 20.21 | 20.28 | 19.87 | 19.98 | 6,701,877 | -0.49(-2.41%) |
Jan 24, 2020 | 20.78 | 20.78 | 20.32 | 20.48 | 3,413,863 | -0.20(-0.98%) |
Jan 23, 2020 | 20.48 | 20.77 | 20.27 | 20.68 | 2,245,529 | +0.15(+0.71%) |
Jan 22, 2020 | 20.53 | 20.61 | 20.44 | 20.53 | 1,428,404 | +0.00(+0.00%) |
Jan 21, 2020 | 20.79 | 20.79 | 20.39 | 20.53 | 3,575,522 | -0.28(-1.35%) |
Jan 17, 2020 | 21.12 | 21.28 | 20.73 | 20.82 | 4,735,862 | -0.25(-1.19%) |
Jan 16, 2020 | 20.98 | 21.59 | 20.90 | 21.07 | 7,778,254 | +0.25(+1.21%) |
Jan 15, 2020 | 19.90 | 20.83 | 19.84 | 20.82 | 5,231,793 | +1.05(+5.34%) |
Jan 14, 2020 | 19.16 | 19.78 | 19.16 | 19.76 | 2,489,653 | +0.54(+2.82%) |
Jan 13, 2020 | 19.32 | 19.49 | 19.17 | 19.22 | 2,957,149 | -0.12(-0.60%) |
Jan 10, 2020 | 19.46 | 19.51 | 19.26 | 19.33 | 2,584,888 | -0.11(-0.55%) |
Jan 09, 2020 | 19.76 | 19.83 | 19.43 | 19.44 | 4,713,370 | -0.24(-1.23%) |
Jan 08, 2020 | 19.71 | 19.82 | 19.29 | 19.68 | 3,496,126 | -0.02(-0.10%) |
Jan 07, 2020 | 19.62 | 19.75 | 19.28 | 19.70 | 3,822,532 | -0.13(-0.63%) |
Jan 06, 2020 | 19.35 | 19.83 | 19.14 | 19.83 | 3,034,067 | +0.40(+2.04%) |
Jan 03, 2020 | 19.21 | 19.50 | 19.20 | 19.43 | 3,606,588 | -0.04(-0.20%) |