Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.65 | 14.08 | 13.15 | 13.21 | 4,324,808 | -0.43(-3.18%) |
Mar 30, 2020 | 14.00 | 14.57 | 13.28 | 13.65 | 4,377,068 | -0.56(-3.96%) |
Mar 27, 2020 | 14.98 | 15.34 | 13.97 | 14.21 | 4,398,522 | -1.36(-8.76%) |
Mar 26, 2020 | 15.72 | 16.55 | 14.83 | 15.58 | 6,391,317 | +0.10(+0.66%) |
Mar 25, 2020 | 15.59 | 16.52 | 14.66 | 15.47 | 7,076,494 | -0.10(-0.65%) |
Mar 24, 2020 | 14.78 | 15.95 | 14.58 | 15.58 | 8,798,391 | +2.96(+23.47%) |
Mar 23, 2020 | 12.26 | 13.50 | 11.18 | 12.62 | 6,153,512 | +1.76(+16.23%) |
Mar 20, 2020 | 13.39 | 13.48 | 10.76 | 10.85 | 9,044,070 | -1.40(-11.44%) |
Mar 19, 2020 | 12.16 | 14.23 | 10.16 | 12.26 | 7,478,954 | +0.60(+5.14%) |
Mar 18, 2020 | 13.74 | 15.17 | 11.37 | 11.66 | 9,327,523 | -3.10(-21.00%) |
Mar 17, 2020 | 13.00 | 16.36 | 12.91 | 14.75 | 10,389,028 | +1.41(+10.57%) |
Mar 16, 2020 | 9.821 | 14.03 | 9.784 | 13.34 | 12,789,963 | +0.63(+4.93%) |
Mar 13, 2020 | 15.85 | 15.89 | 12.72 | 12.72 | 8,545,899 | -2.54(-16.63%) |
Mar 12, 2020 | 14.69 | 17.15 | 13.85 | 15.25 | 7,155,203 | -2.19(-12.58%) |
Mar 11, 2020 | 18.88 | 19.02 | 17.17 | 17.45 | 4,781,017 | -1.78(-9.26%) |
Mar 10, 2020 | 18.76 | 19.38 | 18.29 | 19.23 | 5,165,916 | +0.63(+3.37%) |
Mar 09, 2020 | 18.72 | 19.93 | 18.38 | 18.60 | 5,614,409 | -1.77(-8.69%) |
Mar 06, 2020 | 20.54 | 20.61 | 19.19 | 20.37 | 5,625,732 | -0.21(-1.03%) |
Mar 05, 2020 | 20.47 | 20.88 | 20.18 | 20.58 | 4,469,194 | +0.25(+1.22%) |
Mar 04, 2020 | 20.56 | 20.79 | 19.81 | 20.33 | 3,419,765 | +0.03(+0.14%) |
Mar 03, 2020 | 20.00 | 21.15 | 19.29 | 20.31 | 8,156,072 | +0.89(+4.61%) |
Mar 02, 2020 | 18.84 | 19.41 | 18.66 | 19.41 | 3,316,293 | +1.15(+6.31%) |
Feb 28, 2020 | 17.95 | 18.50 | 16.94 | 18.26 | 7,106,581 | -1.36(-6.91%) |
Feb 27, 2020 | 22.49 | 22.56 | 19.57 | 19.61 | 5,035,340 | -2.67(-11.97%) |
Feb 26, 2020 | 22.30 | 22.52 | 21.83 | 22.28 | 3,208,391 | -0.10(-0.45%) |
Feb 25, 2020 | 22.72 | 23.42 | 22.37 | 22.38 | 3,388,588 | -0.93(-3.99%) |
Feb 24, 2020 | 23.93 | 24.10 | 22.87 | 23.31 | 5,592,684 | +0.11(+0.48%) |
Feb 21, 2020 | 23.36 | 23.46 | 22.91 | 23.20 | 4,008,215 | +0.29(+1.24%) |
Feb 20, 2020 | 22.57 | 23.52 | 22.15 | 22.92 | 5,413,703 | +0.26(+1.14%) |
Feb 19, 2020 | 22.24 | 22.88 | 22.06 | 22.66 | 5,513,443 | +0.62(+2.80%) |
Feb 18, 2020 | 20.79 | 22.04 | 20.47 | 22.04 | 4,777,871 | +1.42(+6.87%) |
Feb 14, 2020 | 20.66 | 20.83 | 20.56 | 20.63 | 2,666,165 | -0.08(-0.40%) |
Feb 13, 2020 | 20.73 | 21.14 | 20.61 | 20.71 | 3,570,969 | +0.16(+0.76%) |
Feb 12, 2020 | 20.79 | 20.79 | 20.52 | 20.55 | 1,692,207 | -0.30(-1.46%) |
Feb 11, 2020 | 20.79 | 21.08 | 20.64 | 20.86 | 932,958 | +0.06(+0.27%) |
Feb 10, 2020 | 20.69 | 20.99 | 20.44 | 20.80 | 2,870,836 | +0.29(+1.44%) |
Feb 07, 2020 | 21.16 | 21.16 | 20.51 | 20.51 | 1,865,304 | -0.46(-2.19%) |
Feb 06, 2020 | 20.66 | 21.11 | 20.64 | 20.97 | 2,351,275 | +0.40(+1.92%) |
Feb 05, 2020 | 20.19 | 20.77 | 20.14 | 20.57 | 2,938,714 | +0.35(+1.73%) |
Feb 04, 2020 | 20.20 | 20.32 | 19.80 | 20.22 | 2,600,399 | -0.34(-1.66%) |
Feb 03, 2020 | 20.85 | 21.07 | 20.42 | 20.56 | 3,239,898 | -0.58(-2.74%) |
Jan 31, 2020 | 20.87 | 21.22 | 20.79 | 21.14 | 2,481,819 | +0.35(+1.68%) |
Jan 30, 2020 | 20.89 | 21.01 | 20.50 | 20.79 | 3,037,418 | +0.14(+0.67%) |
Jan 29, 2020 | 20.07 | 20.69 | 19.97 | 20.65 | 2,561,471 | +0.54(+2.70%) |
Jan 28, 2020 | 20.47 | 20.75 | 20.09 | 20.11 | 1,457,595 | -0.61(-2.93%) |
Jan 27, 2020 | 21.45 | 21.62 | 20.57 | 20.72 | 2,633,727 | -0.46(-2.17%) |
Jan 24, 2020 | 20.41 | 21.44 | 20.35 | 21.18 | 3,144,312 | +0.80(+3.93%) |
Jan 23, 2020 | 20.31 | 20.74 | 20.28 | 20.38 | 1,415,954 | -0.02(-0.09%) |
Jan 22, 2020 | 20.40 | 20.65 | 20.30 | 20.40 | 1,791,468 | +0.06(+0.32%) |
Jan 21, 2020 | 19.46 | 20.37 | 19.24 | 20.33 | 3,551,401 | +0.70(+3.59%) |
Jan 17, 2020 | 20.04 | 20.04 | 19.50 | 19.63 | 2,221,496 | -0.28(-1.41%) |
Jan 16, 2020 | 20.24 | 20.25 | 19.62 | 19.91 | 4,478,165 | -1.00(-4.80%) |
Jan 15, 2020 | 21.06 | 21.23 | 20.29 | 20.91 | 3,630,965 | +0.19(+0.93%) |
Jan 14, 2020 | 19.99 | 20.76 | 19.94 | 20.72 | 4,144,108 | +0.49(+2.41%) |
Jan 13, 2020 | 20.62 | 20.63 | 20.21 | 20.23 | 2,407,480 | -0.52(-2.53%) |
Jan 10, 2020 | 20.41 | 20.98 | 20.38 | 20.76 | 2,671,165 | +0.40(+1.94%) |
Jan 09, 2020 | 20.28 | 20.57 | 20.18 | 20.36 | 3,338,556 | -0.24(-1.16%) |
Jan 08, 2020 | 21.34 | 21.45 | 20.40 | 20.60 | 4,249,565 | -1.02(-4.72%) |
Jan 07, 2020 | 21.31 | 21.75 | 21.08 | 21.62 | 2,868,803 | +0.31(+1.47%) |
Jan 06, 2020 | 22.03 | 22.05 | 21.10 | 21.31 | 2,945,704 | -0.29(-1.36%) |
Jan 03, 2020 | 21.94 | 21.98 | 21.49 | 21.60 | 3,748,761 | +0.00(+0.00%) |