Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.30 | 14.03 | 13.00 | 13.77 | 9,983,332 | +0.50(+3.74%) |
Mar 30, 2020 | 13.00 | 13.41 | 11.90 | 13.28 | 6,813,752 | +0.19(+1.44%) |
Mar 27, 2020 | 12.48 | 13.45 | 12.29 | 13.09 | 7,554,419 | -0.03(-0.25%) |
Mar 26, 2020 | 12.84 | 13.53 | 12.60 | 13.12 | 7,624,267 | +0.58(+4.67%) |
Mar 25, 2020 | 11.06 | 13.37 | 11.06 | 12.54 | 10,480,305 | +1.88(+17.70%) |
Mar 24, 2020 | 10.24 | 10.91 | 9.802 | 10.65 | 9,372,451 | +1.11(+11.67%) |
Mar 23, 2020 | 9.887 | 10.00 | 9.148 | 9.538 | 11,299,534 | -0.46(-4.63%) |
Mar 20, 2020 | 9.343 | 10.90 | 9.343 | 10.00 | 16,263,900 | +0.67(+7.14%) |
Mar 19, 2020 | 8.945 | 10.40 | 8.002 | 9.335 | 12,005,494 | +0.24(+2.59%) |
Mar 18, 2020 | 9.627 | 9.847 | 8.002 | 9.099 | 15,924,148 | -1.48(-13.98%) |
Mar 17, 2020 | 10.34 | 10.68 | 8.425 | 10.58 | 16,226,602 | +0.37(+3.66%) |
Mar 16, 2020 | 12.52 | 12.52 | 9.432 | 10.20 | 17,711,576 | -4.09(-28.64%) |
Mar 13, 2020 | 14.02 | 14.85 | 12.84 | 14.30 | 16,118,779 | +1.11(+8.44%) |
Mar 12, 2020 | 15.67 | 15.90 | 13.07 | 13.19 | 14,271,699 | -3.57(-21.29%) |
Mar 11, 2020 | 18.24 | 18.26 | 16.72 | 16.75 | 6,087,865 | -1.95(-10.43%) |
Mar 10, 2020 | 18.16 | 18.71 | 17.50 | 18.70 | 4,922,763 | +1.10(+6.23%) |
Mar 09, 2020 | 18.60 | 18.72 | 17.51 | 17.61 | 5,483,916 | -2.07(-10.53%) |
Mar 06, 2020 | 19.79 | 19.97 | 19.27 | 19.68 | 6,141,489 | -0.55(-2.73%) |
Mar 05, 2020 | 20.46 | 20.53 | 19.90 | 20.23 | 6,852,255 | -0.61(-2.92%) |
Mar 04, 2020 | 20.31 | 20.84 | 20.15 | 20.84 | 5,583,971 | +0.76(+3.76%) |
Mar 03, 2020 | 20.33 | 20.73 | 19.99 | 20.08 | 8,306,015 | +0.05(+0.24%) |
Mar 02, 2020 | 20.45 | 20.57 | 19.55 | 20.03 | 8,480,655 | -0.32(-1.60%) |
Feb 28, 2020 | 19.56 | 20.36 | 19.18 | 20.36 | 12,837,615 | +0.21(+1.05%) |
Feb 27, 2020 | 20.52 | 20.79 | 19.69 | 20.15 | 15,243,816 | -0.68(-3.28%) |
Feb 26, 2020 | 21.68 | 22.02 | 20.81 | 20.83 | 12,026,547 | -0.85(-3.93%) |
Feb 25, 2020 | 22.39 | 22.50 | 21.62 | 21.68 | 8,633,736 | -0.66(-2.95%) |
Feb 24, 2020 | 22.59 | 22.70 | 22.32 | 22.34 | 5,740,034 | -0.53(-2.31%) |
Feb 21, 2020 | 23.06 | 23.36 | 22.58 | 22.87 | 5,783,548 | +0.02(+0.07%) |
Feb 20, 2020 | 22.35 | 22.88 | 22.33 | 22.85 | 5,496,006 | +0.54(+2.40%) |
Feb 19, 2020 | 22.64 | 22.68 | 22.24 | 22.32 | 4,988,167 | -0.33(-1.47%) |
Feb 18, 2020 | 22.82 | 22.86 | 22.55 | 22.65 | 4,052,276 | -0.19(-0.82%) |
Feb 14, 2020 | 22.69 | 22.84 | 22.61 | 22.84 | 5,255,130 | +0.18(+0.79%) |
Feb 13, 2020 | 22.46 | 22.66 | 22.45 | 22.66 | 5,296,567 | +0.14(+0.61%) |
Feb 12, 2020 | 22.48 | 22.64 | 22.34 | 22.52 | 3,801,548 | +0.02(+0.11%) |
Feb 11, 2020 | 22.33 | 22.50 | 22.29 | 22.50 | 3,830,659 | +0.17(+0.76%) |
Feb 10, 2020 | 22.13 | 22.33 | 21.98 | 22.33 | 2,944,987 | +0.29(+1.33%) |
Feb 07, 2020 | 22.11 | 22.11 | 21.94 | 22.03 | 2,371,049 | -0.02(-0.11%) |
Feb 06, 2020 | 21.96 | 22.19 | 21.84 | 22.06 | 5,070,236 | +0.15(+0.70%) |
Feb 05, 2020 | 21.98 | 22.07 | 21.77 | 21.90 | 8,634,461 | -0.06(-0.26%) |
Feb 04, 2020 | 21.91 | 22.07 | 21.89 | 21.96 | 3,111,917 | +0.15(+0.67%) |
Feb 03, 2020 | 21.76 | 21.95 | 21.71 | 21.81 | 3,163,159 | +0.04(+0.19%) |
Jan 31, 2020 | 21.78 | 21.89 | 21.61 | 21.77 | 4,079,145 | -0.02(-0.11%) |
Jan 30, 2020 | 21.61 | 22.04 | 21.58 | 21.80 | 6,439,796 | +0.08(+0.37%) |
Jan 29, 2020 | 21.45 | 21.72 | 21.37 | 21.72 | 2,376,723 | +0.34(+1.60%) |
Jan 28, 2020 | 21.46 | 21.50 | 21.34 | 21.37 | 2,463,023 | -0.05(-0.23%) |
Jan 27, 2020 | 21.55 | 21.55 | 21.29 | 21.42 | 4,150,157 | -0.23(-1.05%) |
Jan 24, 2020 | 21.65 | 21.82 | 21.57 | 21.65 | 2,894,543 | +0.03(+0.15%) |
Jan 23, 2020 | 21.57 | 21.74 | 21.50 | 21.62 | 3,522,626 | +0.05(+0.23%) |
Jan 22, 2020 | 21.48 | 21.68 | 21.47 | 21.57 | 3,497,185 | +0.15(+0.68%) |
Jan 21, 2020 | 21.36 | 21.59 | 21.35 | 21.42 | 3,978,706 | +0.08(+0.38%) |
Jan 17, 2020 | 21.28 | 21.46 | 21.23 | 21.34 | 3,121,641 | +0.07(+0.31%) |
Jan 16, 2020 | 21.23 | 21.32 | 21.16 | 21.28 | 3,616,886 | +0.17(+0.81%) |
Jan 15, 2020 | 20.84 | 21.24 | 20.72 | 21.11 | 7,674,707 | +0.41(+2.00%) |
Jan 14, 2020 | 20.60 | 20.79 | 20.52 | 20.69 | 7,737,634 | +0.10(+0.47%) |
Jan 13, 2020 | 20.64 | 20.66 | 20.50 | 20.59 | 5,023,000 | -0.02(-0.08%) |
Jan 10, 2020 | 20.66 | 20.71 | 20.55 | 20.61 | 4,967,104 | +0.02(+0.08%) |
Jan 09, 2020 | 20.35 | 20.61 | 20.33 | 20.59 | 4,200,760 | +0.20(+1.00%) |
Jan 08, 2020 | 20.30 | 20.43 | 20.10 | 20.39 | 5,317,400 | +0.13(+0.64%) |
Jan 07, 2020 | 20.25 | 20.38 | 20.07 | 20.26 | 3,907,753 | -0.08(-0.40%) |
Jan 06, 2020 | 20.48 | 20.59 | 20.29 | 20.34 | 5,133,385 | -0.21(-1.03%) |
Jan 03, 2020 | 20.44 | 20.62 | 20.37 | 20.55 | 2,392,836 | +0.02(+0.08%) |