Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.39 | 14.78 | 14.10 | 14.42 | 2,537,952 | +0.02(+0.14%) |
Mar 30, 2020 | 14.40 | 14.55 | 13.86 | 14.40 | 1,146,503 | +0.00(+0.00%) |
Mar 27, 2020 | 13.99 | 14.69 | 13.62 | 14.40 | 1,836,600 | +0.01(+0.07%) |
Mar 26, 2020 | 14.10 | 14.87 | 13.73 | 14.39 | 1,524,645 | +0.25(+1.77%) |
Mar 25, 2020 | 13.99 | 14.91 | 13.72 | 14.14 | 1,547,994 | +0.08(+0.57%) |
Mar 24, 2020 | 13.97 | 14.63 | 13.52 | 14.06 | 1,351,535 | +0.62(+4.61%) |
Mar 23, 2020 | 13.38 | 13.95 | 12.71 | 13.44 | 2,031,221 | +0.06(+0.45%) |
Mar 20, 2020 | 14.33 | 15.05 | 13.23 | 13.38 | 2,820,200 | -0.88(-6.17%) |
Mar 19, 2020 | 12.96 | 15.40 | 12.84 | 14.26 | 1,646,948 | +1.20(+9.19%) |
Mar 18, 2020 | 12.70 | 14.04 | 11.98 | 13.06 | 1,914,281 | -0.27(-2.03%) |
Mar 17, 2020 | 14.27 | 14.37 | 12.72 | 13.33 | 2,631,322 | -0.66(-4.72%) |
Mar 16, 2020 | 13.22 | 15.58 | 13.09 | 13.99 | 2,453,980 | -2.15(-13.32%) |
Mar 13, 2020 | 15.58 | 16.15 | 14.45 | 16.14 | 2,768,700 | +1.30(+8.76%) |
Mar 12, 2020 | 15.24 | 16.10 | 14.23 | 14.84 | 2,446,803 | -1.41(-8.68%) |
Mar 11, 2020 | 17.30 | 17.45 | 16.08 | 16.25 | 3,524,042 | -1.41(-7.98%) |
Mar 10, 2020 | 17.86 | 18.10 | 16.39 | 17.66 | 2,222,298 | +0.22(+1.26%) |
Mar 09, 2020 | 18.32 | 18.32 | 17.24 | 17.44 | 2,598,259 | -1.55(-8.16%) |
Mar 06, 2020 | 19.93 | 20.59 | 18.79 | 18.99 | 2,214,100 | -1.47(-7.18%) |
Mar 05, 2020 | 19.89 | 20.50 | 19.78 | 20.46 | 1,443,111 | +0.12(+0.59%) |
Mar 04, 2020 | 20.35 | 20.48 | 19.67 | 20.34 | 2,130,356 | +0.28(+1.40%) |
Mar 03, 2020 | 21.02 | 21.46 | 19.77 | 20.06 | 3,179,171 | -1.18(-5.56%) |
Mar 02, 2020 | 20.90 | 21.28 | 20.00 | 21.24 | 3,491,709 | +0.40(+1.92%) |
Feb 28, 2020 | 19.01 | 20.89 | 19.01 | 20.84 | 2,944,100 | +1.21(+6.16%) |
Feb 27, 2020 | 19.90 | 20.10 | 19.13 | 19.63 | 4,131,695 | -0.63(-3.11%) |
Feb 26, 2020 | 20.28 | 21.01 | 19.99 | 20.26 | 2,600,089 | +0.33(+1.66%) |
Feb 25, 2020 | 19.87 | 20.09 | 19.38 | 19.93 | 2,721,310 | +0.16(+0.81%) |
Feb 24, 2020 | 19.65 | 19.90 | 19.11 | 19.77 | 2,463,451 | -0.47(-2.32%) |
Feb 21, 2020 | 20.28 | 20.74 | 20.06 | 20.24 | 1,901,600 | -0.19(-0.93%) |
Feb 20, 2020 | 18.70 | 20.70 | 18.64 | 20.43 | 3,153,865 | +1.76(+9.43%) |
Feb 19, 2020 | 17.64 | 18.82 | 17.54 | 18.67 | 2,461,303 | +1.06(+6.02%) |
Feb 18, 2020 | 17.67 | 17.73 | 17.11 | 17.61 | 1,707,247 | -0.16(-0.90%) |
Feb 14, 2020 | 17.31 | 17.83 | 16.65 | 17.77 | 3,336,600 | +0.12(+0.68%) |
Feb 13, 2020 | 19.50 | 19.97 | 17.41 | 17.65 | 3,590,640 | -1.45(-7.59%) |
Feb 12, 2020 | 19.14 | 19.40 | 18.90 | 19.10 | 1,158,122 | +0.00(+0.00%) |
Feb 11, 2020 | 19.14 | 19.32 | 18.80 | 19.10 | 921,043 | +0.00(+0.00%) |
Feb 10, 2020 | 18.92 | 19.25 | 18.86 | 19.10 | 837,021 | +0.14(+0.74%) |
Feb 07, 2020 | 19.00 | 19.45 | 18.88 | 18.96 | 1,374,400 | -0.17(-0.89%) |
Feb 06, 2020 | 19.33 | 19.60 | 18.75 | 19.13 | 2,394,073 | -0.27(-1.39%) |
Feb 05, 2020 | 17.73 | 20.15 | 17.70 | 19.40 | 1,975,136 | +1.88(+10.73%) |
Feb 04, 2020 | 17.66 | 17.92 | 17.41 | 17.52 | 1,114,385 | +0.19(+1.10%) |
Feb 03, 2020 | 17.50 | 17.56 | 16.95 | 17.33 | 2,045,860 | -0.08(-0.46%) |
Jan 31, 2020 | 17.50 | 17.61 | 17.08 | 17.41 | 1,090,500 | -0.05(-0.29%) |
Jan 30, 2020 | 17.57 | 17.88 | 17.09 | 17.46 | 897,739 | -0.35(-1.97%) |
Jan 29, 2020 | 17.85 | 18.15 | 17.65 | 17.81 | 795,736 | +0.04(+0.23%) |
Jan 28, 2020 | 17.37 | 17.80 | 17.26 | 17.77 | 1,712,630 | +0.62(+3.62%) |
Jan 27, 2020 | 17.17 | 17.56 | 17.07 | 17.15 | 1,458,565 | -0.47(-2.67%) |
Jan 24, 2020 | 18.20 | 18.46 | 17.25 | 17.62 | 1,928,200 | -0.58(-3.19%) |
Jan 23, 2020 | 18.43 | 18.60 | 18.10 | 18.20 | 1,309,791 | -0.38(-2.05%) |
Jan 22, 2020 | 18.50 | 18.83 | 18.38 | 18.58 | 2,242,956 | +0.05(+0.30%) |
Jan 21, 2020 | 19.18 | 19.30 | 18.49 | 18.52 | 1,795,733 | -0.71(-3.72%) |
Jan 17, 2020 | 20.07 | 20.24 | 19.10 | 19.24 | 2,259,900 | -0.75(-3.75%) |
Jan 16, 2020 | 20.05 | 20.40 | 19.80 | 19.99 | 1,113,143 | -0.01(-0.05%) |
Jan 15, 2020 | 19.47 | 20.22 | 19.30 | 20.00 | 1,414,374 | +0.55(+2.83%) |
Jan 14, 2020 | 18.95 | 19.75 | 18.85 | 19.45 | 1,285,083 | +0.43(+2.26%) |
Jan 13, 2020 | 19.44 | 19.63 | 18.78 | 19.02 | 1,396,093 | -0.50(-2.56%) |
Jan 10, 2020 | 19.31 | 19.63 | 19.12 | 19.52 | 1,824,200 | +0.31(+1.61%) |
Jan 09, 2020 | 19.30 | 19.37 | 18.95 | 19.21 | 1,010,723 | -0.08(-0.41%) |
Jan 08, 2020 | 19.14 | 19.35 | 18.96 | 19.29 | 855,654 | +0.17(+0.89%) |
Jan 07, 2020 | 19.39 | 19.64 | 19.04 | 19.12 | 1,341,790 | -0.33(-1.70%) |
Jan 06, 2020 | 19.09 | 19.52 | 19.09 | 19.45 | 1,820,001 | +0.19(+0.99%) |
Jan 03, 2020 | 19.44 | 19.61 | 19.22 | 19.26 | 929,800 | -0.50(-2.53%) |