Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.08 | 19.44 | 17.19 | 17.51 | 2,044,088 | -1.42(-7.50%) |
Mar 30, 2020 | 18.27 | 19.69 | 18.27 | 18.93 | 3,106,285 | +1.62(+9.36%) |
Mar 27, 2020 | 15.96 | 17.87 | 15.34 | 17.31 | 1,989,011 | +0.93(+5.65%) |
Mar 26, 2020 | 15.02 | 16.58 | 14.59 | 16.38 | 1,749,331 | +1.41(+9.42%) |
Mar 25, 2020 | 15.79 | 16.23 | 14.85 | 14.97 | 1,452,475 | -0.36(-2.33%) |
Mar 24, 2020 | 16.07 | 16.72 | 14.33 | 15.33 | 1,934,849 | +0.70(+4.76%) |
Mar 23, 2020 | 13.36 | 15.11 | 12.95 | 14.63 | 2,098,601 | +1.73(+13.41%) |
Mar 20, 2020 | 14.55 | 15.07 | 12.59 | 12.90 | 2,215,035 | -1.02(-7.30%) |
Mar 19, 2020 | 12.05 | 14.05 | 11.31 | 13.92 | 2,254,965 | +2.00(+16.74%) |
Mar 18, 2020 | 13.37 | 14.01 | 11.38 | 11.92 | 1,894,563 | -2.04(-14.62%) |
Mar 17, 2020 | 15.21 | 15.23 | 13.38 | 13.97 | 2,330,598 | -0.62(-4.27%) |
Mar 16, 2020 | 16.99 | 17.28 | 13.93 | 14.59 | 2,567,031 | -4.19(-22.29%) |
Mar 13, 2020 | 17.41 | 18.79 | 16.38 | 18.77 | 2,971,178 | +2.40(+14.65%) |
Mar 12, 2020 | 14.98 | 18.04 | 14.65 | 16.38 | 3,428,082 | +0.27(+1.65%) |
Mar 11, 2020 | 18.43 | 18.60 | 16.00 | 16.11 | 3,718,913 | -1.63(-9.19%) |
Mar 10, 2020 | 14.68 | 18.47 | 14.66 | 17.74 | 5,033,719 | +3.90(+28.19%) |
Mar 09, 2020 | 15.11 | 16.36 | 13.83 | 13.84 | 2,778,632 | -1.18(-7.87%) |
Mar 06, 2020 | 14.57 | 16.01 | 14.41 | 15.02 | 1,753,924 | -0.13(-0.85%) |
Mar 05, 2020 | 16.10 | 16.36 | 15.07 | 15.15 | 1,329,889 | -1.52(-9.12%) |
Mar 04, 2020 | 16.37 | 17.22 | 16.28 | 16.67 | 1,331,062 | +0.52(+3.23%) |
Mar 03, 2020 | 17.64 | 18.01 | 15.97 | 16.15 | 2,123,601 | -1.44(-8.18%) |
Mar 02, 2020 | 18.19 | 18.32 | 16.72 | 17.58 | 2,123,563 | -0.53(-2.93%) |
Feb 28, 2020 | 16.96 | 18.39 | 16.81 | 18.12 | 2,318,111 | +0.81(+4.66%) |
Feb 27, 2020 | 15.68 | 17.59 | 15.13 | 17.31 | 2,209,356 | +1.18(+7.28%) |
Feb 26, 2020 | 16.22 | 17.02 | 15.92 | 16.13 | 2,264,373 | +0.26(+1.66%) |
Feb 25, 2020 | 16.67 | 16.85 | 15.81 | 15.87 | 1,648,138 | -0.65(-3.92%) |
Feb 24, 2020 | 16.94 | 17.26 | 16.38 | 16.52 | 2,753,040 | -1.59(-8.76%) |
Feb 21, 2020 | 19.85 | 19.87 | 18.02 | 18.10 | 2,285,371 | -1.82(-9.14%) |
Feb 20, 2020 | 21.08 | 21.35 | 19.58 | 19.92 | 1,960,267 | -1.33(-6.26%) |
Feb 19, 2020 | 20.22 | 21.58 | 20.22 | 21.25 | 2,282,111 | +0.61(+2.96%) |
Feb 18, 2020 | 20.80 | 21.01 | 20.27 | 20.64 | 1,689,808 | -0.15(-0.70%) |
Feb 14, 2020 | 21.18 | 21.29 | 20.63 | 20.79 | 917,441 | -0.36(-1.72%) |
Feb 13, 2020 | 21.26 | 21.86 | 20.80 | 21.15 | 850,536 | -0.46(-2.15%) |
Feb 12, 2020 | 22.16 | 22.62 | 21.60 | 21.62 | 1,206,344 | -0.05(-0.25%) |
Feb 11, 2020 | 20.63 | 22.40 | 20.61 | 21.67 | 1,916,506 | +1.52(+7.55%) |
Feb 10, 2020 | 19.61 | 20.91 | 19.53 | 20.15 | 1,039,342 | +0.36(+1.79%) |
Feb 07, 2020 | 20.22 | 20.41 | 19.63 | 19.80 | 1,322,705 | -0.76(-3.68%) |
Feb 06, 2020 | 21.90 | 21.93 | 20.24 | 20.55 | 1,330,028 | -1.53(-6.93%) |
Feb 05, 2020 | 22.24 | 22.54 | 21.82 | 22.08 | 1,023,951 | +0.17(+0.79%) |
Feb 04, 2020 | 22.16 | 22.51 | 21.86 | 21.91 | 1,188,585 | +0.60(+2.82%) |
Feb 03, 2020 | 21.31 | 22.15 | 20.72 | 21.31 | 1,632,266 | +0.05(+0.21%) |
Jan 31, 2020 | 22.36 | 22.79 | 21.16 | 21.26 | 2,029,941 | -1.32(-5.85%) |
Jan 30, 2020 | 23.84 | 24.05 | 22.06 | 22.58 | 3,345,724 | -1.73(-7.12%) |
Jan 29, 2020 | 24.11 | 24.68 | 24.00 | 24.31 | 1,386,703 | +0.35(+1.44%) |
Jan 28, 2020 | 24.48 | 25.02 | 23.86 | 23.97 | 2,304,681 | -0.29(-1.20%) |
Jan 27, 2020 | 25.05 | 25.35 | 23.99 | 24.26 | 3,019,857 | -2.18(-8.24%) |
Jan 24, 2020 | 28.21 | 28.21 | 25.95 | 26.44 | 2,333,011 | -1.66(-5.90%) |
Jan 23, 2020 | 27.63 | 28.35 | 26.81 | 28.10 | 1,199,568 | -0.03(-0.10%) |
Jan 22, 2020 | 28.79 | 28.90 | 27.55 | 28.12 | 1,428,497 | -0.69(-2.40%) |
Jan 21, 2020 | 29.38 | 29.78 | 28.75 | 28.82 | 965,432 | -0.82(-2.77%) |
Jan 17, 2020 | 30.08 | 30.76 | 29.55 | 29.64 | 1,369,796 | -0.13(-0.43%) |
Jan 16, 2020 | 29.64 | 30.23 | 28.54 | 29.76 | 2,069,993 | +0.30(+1.02%) |
Jan 15, 2020 | 30.22 | 30.74 | 29.27 | 29.46 | 2,157,985 | -1.03(-3.38%) |
Jan 14, 2020 | 31.15 | 31.81 | 30.28 | 30.49 | 1,831,111 | -0.69(-2.22%) |
Jan 13, 2020 | 31.98 | 32.28 | 30.25 | 31.18 | 3,154,984 | -0.89(-2.78%) |
Jan 10, 2020 | 34.92 | 34.92 | 32.00 | 32.08 | 2,376,040 | -2.89(-8.26%) |
Jan 09, 2020 | 34.16 | 35.44 | 33.60 | 34.96 | 1,650,276 | +1.40(+4.18%) |
Jan 08, 2020 | 35.98 | 36.79 | 33.34 | 33.56 | 2,836,306 | -2.04(-5.73%) |
Jan 07, 2020 | 35.65 | 35.85 | 34.89 | 35.60 | 1,576,887 | +0.41(+1.16%) |
Jan 06, 2020 | 35.98 | 36.35 | 35.07 | 35.19 | 995,424 | -0.72(-2.00%) |
Jan 03, 2020 | 36.34 | 36.85 | 35.41 | 35.91 | 1,189,886 | -0.25(-0.68%) |