Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.73 | 13.41 | 12.45 | 12.70 | 2,945,901 | -0.02(-0.16%) |
Mar 30, 2020 | 12.83 | 13.34 | 12.50 | 12.72 | 2,719,437 | +0.02(+0.16%) |
Mar 27, 2020 | 13.84 | 13.99 | 12.64 | 12.70 | 2,506,900 | -1.40(-9.93%) |
Mar 26, 2020 | 13.93 | 14.73 | 13.52 | 14.10 | 2,459,373 | +0.36(+2.62%) |
Mar 25, 2020 | 14.85 | 15.19 | 13.62 | 13.74 | 2,437,210 | -0.74(-5.11%) |
Mar 24, 2020 | 14.31 | 14.57 | 13.34 | 14.48 | 2,215,268 | +1.11(+8.30%) |
Mar 23, 2020 | 14.73 | 14.90 | 12.70 | 13.37 | 2,984,486 | -1.21(-8.30%) |
Mar 20, 2020 | 15.76 | 16.14 | 14.48 | 14.58 | 3,196,200 | -0.73(-4.77%) |
Mar 19, 2020 | 14.33 | 16.90 | 13.93 | 15.31 | 4,607,574 | +1.03(+7.21%) |
Mar 18, 2020 | 13.11 | 15.14 | 12.75 | 14.28 | 5,639,709 | +0.70(+5.15%) |
Mar 17, 2020 | 12.60 | 14.35 | 11.62 | 13.58 | 3,551,335 | +1.36(+11.13%) |
Mar 16, 2020 | 12.55 | 12.69 | 10.90 | 12.22 | 2,547,653 | -1.04(-7.84%) |
Mar 13, 2020 | 13.08 | 13.28 | 12.12 | 13.26 | 3,008,200 | +0.90(+7.28%) |
Mar 12, 2020 | 12.60 | 13.37 | 12.20 | 12.36 | 5,212,025 | -1.65(-11.78%) |
Mar 11, 2020 | 15.25 | 15.70 | 13.06 | 14.01 | 7,624,138 | -1.85(-11.66%) |
Mar 10, 2020 | 15.00 | 16.20 | 14.28 | 15.86 | 18,486,080 | -5.35(-25.22%) |
Mar 09, 2020 | 21.03 | 21.43 | 19.70 | 21.21 | 7,631,927 | -1.57(-6.89%) |
Mar 06, 2020 | 22.48 | 23.33 | 21.57 | 22.78 | 2,268,100 | -0.51(-2.19%) |
Mar 05, 2020 | 23.20 | 23.63 | 22.75 | 23.29 | 2,129,543 | -0.43(-1.81%) |
Mar 04, 2020 | 23.10 | 23.89 | 22.72 | 23.72 | 2,515,726 | +1.10(+4.86%) |
Mar 03, 2020 | 23.73 | 24.17 | 22.17 | 22.62 | 2,356,419 | -1.08(-4.56%) |
Mar 02, 2020 | 24.45 | 24.73 | 22.67 | 23.70 | 2,537,584 | -0.33(-1.37%) |
Feb 28, 2020 | 22.78 | 24.03 | 22.52 | 24.03 | 2,872,700 | +0.24(+1.01%) |
Feb 27, 2020 | 24.00 | 25.18 | 22.82 | 23.79 | 2,548,695 | -0.97(-3.92%) |
Feb 26, 2020 | 25.85 | 26.65 | 24.58 | 24.76 | 3,371,196 | -1.22(-4.70%) |
Feb 25, 2020 | 27.65 | 28.08 | 25.79 | 25.98 | 2,132,957 | -1.49(-5.42%) |
Feb 24, 2020 | 27.61 | 28.29 | 27.18 | 27.47 | 2,436,325 | -1.90(-6.47%) |
Feb 21, 2020 | 28.89 | 29.38 | 27.69 | 29.37 | 2,816,300 | +0.29(+1.00%) |
Feb 20, 2020 | 28.45 | 29.24 | 28.09 | 29.08 | 1,669,846 | +0.55(+1.93%) |
Feb 19, 2020 | 27.75 | 28.60 | 27.31 | 28.53 | 2,238,423 | +0.86(+3.11%) |
Feb 18, 2020 | 26.51 | 27.69 | 26.45 | 27.67 | 1,869,473 | +1.04(+3.91%) |
Feb 14, 2020 | 26.23 | 26.72 | 25.77 | 26.63 | 1,531,300 | +0.39(+1.49%) |
Feb 13, 2020 | 25.87 | 26.47 | 25.67 | 26.24 | 1,168,590 | +0.04(+0.15%) |
Feb 12, 2020 | 25.09 | 26.21 | 25.09 | 26.20 | 1,678,703 | +1.35(+5.43%) |
Feb 11, 2020 | 24.56 | 25.59 | 24.44 | 24.85 | 2,024,349 | +0.53(+2.18%) |
Feb 10, 2020 | 23.60 | 24.83 | 23.39 | 24.32 | 2,204,639 | +0.89(+3.80%) |
Feb 07, 2020 | 23.77 | 24.03 | 23.16 | 23.43 | 1,177,200 | -0.62(-2.58%) |
Feb 06, 2020 | 24.16 | 24.43 | 23.59 | 24.05 | 940,522 | +0.00(+0.00%) |
Feb 05, 2020 | 24.35 | 24.94 | 24.00 | 24.05 | 1,272,778 | -0.10(-0.41%) |
Feb 04, 2020 | 24.63 | 25.09 | 24.06 | 24.15 | 1,433,081 | -0.12(-0.49%) |
Feb 03, 2020 | 23.00 | 24.44 | 22.99 | 24.27 | 2,055,885 | +1.37(+5.98%) |
Jan 31, 2020 | 22.69 | 23.13 | 22.45 | 22.90 | 1,850,700 | +0.09(+0.39%) |
Jan 30, 2020 | 22.34 | 23.09 | 22.06 | 22.81 | 1,745,487 | +0.95(+4.35%) |
Jan 29, 2020 | 22.68 | 22.96 | 21.85 | 21.86 | 922,206 | -0.68(-3.02%) |
Jan 28, 2020 | 22.32 | 22.97 | 22.31 | 22.54 | 995,651 | +0.28(+1.26%) |
Jan 27, 2020 | 21.95 | 22.67 | 21.38 | 22.26 | 1,400,070 | -0.38(-1.68%) |
Jan 24, 2020 | 23.25 | 23.35 | 22.41 | 22.64 | 1,305,100 | -0.53(-2.29%) |
Jan 23, 2020 | 22.85 | 23.49 | 22.60 | 23.17 | 1,719,747 | +0.17(+0.74%) |
Jan 22, 2020 | 24.50 | 24.50 | 22.90 | 23.00 | 2,985,407 | -1.35(-5.54%) |
Jan 21, 2020 | 25.08 | 25.10 | 24.05 | 24.35 | 1,510,344 | -0.87(-3.45%) |
Jan 17, 2020 | 25.21 | 25.55 | 24.80 | 25.22 | 1,578,200 | +0.00(+0.00%) |
Jan 16, 2020 | 24.69 | 25.26 | 24.09 | 25.22 | 2,061,489 | +0.57(+2.31%) |
Jan 15, 2020 | 24.48 | 25.03 | 24.37 | 24.65 | 2,255,729 | -0.27(-1.08%) |
Jan 14, 2020 | 24.23 | 25.40 | 23.66 | 24.92 | 1,820,212 | +0.27(+1.10%) |
Jan 13, 2020 | 23.18 | 24.65 | 23.18 | 24.65 | 1,921,393 | +1.47(+6.34%) |
Jan 10, 2020 | 23.93 | 24.15 | 23.17 | 23.18 | 1,246,000 | -0.80(-3.34%) |
Jan 09, 2020 | 23.70 | 24.13 | 23.10 | 23.98 | 1,904,355 | +0.35(+1.48%) |
Jan 08, 2020 | 23.55 | 23.97 | 23.25 | 23.63 | 1,904,293 | +0.03(+0.13%) |
Jan 07, 2020 | 24.81 | 24.89 | 23.35 | 23.60 | 3,112,750 | -1.16(-4.68%) |
Jan 06, 2020 | 24.80 | 25.00 | 24.12 | 24.76 | 1,471,836 | -0.37(-1.47%) |
Jan 03, 2020 | 24.82 | 25.23 | 24.65 | 25.13 | 1,058,500 | +0.07(+0.28%) |