Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.99 | 14.02 | 12.84 | 13.15 | 1,289,490 | -0.90(-6.43%) |
Mar 30, 2020 | 13.65 | 14.10 | 13.24 | 14.05 | 827,774 | +0.33(+2.38%) |
Mar 27, 2020 | 14.45 | 14.62 | 13.68 | 13.72 | 1,088,950 | -1.13(-7.64%) |
Mar 26, 2020 | 14.83 | 15.49 | 14.34 | 14.86 | 1,466,626 | +0.23(+1.59%) |
Mar 25, 2020 | 14.75 | 15.31 | 13.82 | 14.63 | 1,151,084 | -0.23(-1.56%) |
Mar 24, 2020 | 14.64 | 15.51 | 14.25 | 14.86 | 1,621,973 | +0.94(+6.73%) |
Mar 23, 2020 | 14.11 | 14.60 | 13.04 | 13.92 | 1,726,402 | -0.10(-0.74%) |
Mar 20, 2020 | 13.91 | 15.21 | 13.28 | 14.02 | 3,518,066 | +0.20(+1.43%) |
Mar 19, 2020 | 13.46 | 14.65 | 12.93 | 13.83 | 3,443,802 | +0.26(+1.90%) |
Mar 18, 2020 | 16.39 | 16.64 | 11.13 | 13.57 | 3,448,408 | -3.21(-19.12%) |
Mar 17, 2020 | 16.57 | 17.61 | 15.87 | 16.78 | 3,745,442 | +0.58(+3.56%) |
Mar 16, 2020 | 16.29 | 16.59 | 14.80 | 16.20 | 2,878,216 | -1.72(-9.60%) |
Mar 13, 2020 | 17.45 | 17.94 | 16.21 | 17.92 | 2,469,590 | +1.13(+6.76%) |
Mar 12, 2020 | 16.57 | 17.45 | 14.94 | 16.78 | 2,148,963 | -1.18(-6.56%) |
Mar 11, 2020 | 18.66 | 18.74 | 17.60 | 17.96 | 2,357,326 | -1.20(-6.28%) |
Mar 10, 2020 | 19.09 | 19.21 | 18.47 | 19.17 | 1,911,201 | +0.74(+4.01%) |
Mar 09, 2020 | 19.40 | 19.40 | 18.00 | 18.43 | 2,129,723 | -2.08(-10.15%) |
Mar 06, 2020 | 19.99 | 20.64 | 19.78 | 20.51 | 1,740,017 | -0.16(-0.79%) |
Mar 05, 2020 | 21.16 | 21.58 | 20.32 | 20.67 | 1,946,976 | -0.82(-3.80%) |
Mar 04, 2020 | 21.07 | 21.52 | 20.81 | 21.49 | 1,080,961 | +0.79(+3.82%) |
Mar 03, 2020 | 21.38 | 21.64 | 20.33 | 20.70 | 1,655,150 | -0.74(-3.45%) |
Mar 02, 2020 | 20.74 | 21.45 | 20.58 | 21.44 | 1,846,994 | +0.98(+4.79%) |
Feb 28, 2020 | 20.82 | 20.82 | 19.36 | 20.46 | 3,087,976 | -0.19(-0.92%) |
Feb 27, 2020 | 21.30 | 22.10 | 20.33 | 20.64 | 5,497,605 | +1.14(+5.86%) |
Feb 26, 2020 | 20.20 | 20.70 | 19.13 | 19.50 | 1,978,029 | -0.62(-3.08%) |
Feb 25, 2020 | 20.17 | 20.17 | 19.41 | 20.12 | 1,796,092 | +0.02(+0.09%) |
Feb 24, 2020 | 18.86 | 20.18 | 18.85 | 20.10 | 1,664,962 | +0.56(+2.86%) |
Feb 21, 2020 | 19.35 | 19.78 | 19.24 | 19.54 | 783,769 | +0.10(+0.53%) |
Feb 20, 2020 | 20.10 | 20.17 | 19.11 | 19.44 | 743,512 | -0.71(-3.50%) |
Feb 19, 2020 | 19.81 | 20.20 | 19.80 | 20.15 | 634,907 | +0.35(+1.78%) |
Feb 18, 2020 | 19.73 | 20.03 | 19.66 | 19.79 | 567,226 | +0.01(+0.04%) |
Feb 14, 2020 | 19.91 | 20.10 | 19.33 | 19.78 | 455,444 | -0.09(-0.43%) |
Feb 13, 2020 | 20.15 | 20.22 | 19.86 | 19.87 | 547,159 | -0.34(-1.66%) |
Feb 12, 2020 | 20.03 | 20.23 | 19.94 | 20.21 | 1,125,877 | +0.28(+1.42%) |
Feb 11, 2020 | 19.73 | 19.98 | 19.60 | 19.92 | 725,056 | +0.29(+1.49%) |
Feb 10, 2020 | 19.65 | 19.70 | 19.47 | 19.63 | 483,839 | -0.06(-0.31%) |
Feb 07, 2020 | 20.10 | 20.31 | 19.56 | 19.69 | 661,883 | -0.32(-1.59%) |
Feb 06, 2020 | 20.03 | 20.36 | 19.84 | 20.01 | 1,072,114 | +0.11(+0.56%) |
Feb 05, 2020 | 19.37 | 19.96 | 19.28 | 19.90 | 1,187,439 | +0.88(+4.61%) |
Feb 04, 2020 | 19.43 | 19.59 | 19.00 | 19.02 | 1,043,190 | -0.19(-0.98%) |
Feb 03, 2020 | 19.09 | 19.31 | 18.97 | 19.21 | 925,634 | +0.28(+1.50%) |
Jan 31, 2020 | 19.78 | 19.84 | 18.80 | 18.92 | 1,681,633 | -0.94(-4.72%) |
Jan 30, 2020 | 19.69 | 19.87 | 19.33 | 19.86 | 799,768 | +0.09(+0.48%) |
Jan 29, 2020 | 20.35 | 20.37 | 19.71 | 19.77 | 1,096,664 | -0.47(-2.34%) |
Jan 28, 2020 | 20.15 | 20.36 | 19.93 | 20.24 | 688,952 | +0.29(+1.44%) |
Jan 27, 2020 | 19.79 | 20.11 | 19.66 | 19.95 | 951,243 | -0.12(-0.62%) |
Jan 24, 2020 | 20.32 | 20.43 | 19.69 | 20.08 | 887,163 | -0.16(-0.81%) |
Jan 23, 2020 | 20.38 | 20.42 | 20.01 | 20.24 | 826,355 | -0.19(-0.93%) |
Jan 22, 2020 | 20.38 | 20.55 | 20.17 | 20.43 | 753,598 | +0.05(+0.25%) |
Jan 21, 2020 | 20.03 | 20.46 | 19.73 | 20.38 | 2,010,910 | +0.36(+1.80%) |
Jan 17, 2020 | 20.34 | 20.55 | 19.90 | 20.02 | 1,043,243 | -0.36(-1.77%) |
Jan 16, 2020 | 19.95 | 20.48 | 19.81 | 20.38 | 1,493,701 | +0.60(+3.04%) |
Jan 15, 2020 | 19.30 | 19.92 | 19.29 | 19.78 | 1,300,222 | +0.38(+1.95%) |
Jan 14, 2020 | 18.68 | 19.41 | 18.65 | 19.40 | 1,310,637 | +0.65(+3.49%) |
Jan 13, 2020 | 18.85 | 18.96 | 18.56 | 18.74 | 1,130,994 | -0.01(-0.05%) |
Jan 10, 2020 | 18.62 | 18.77 | 18.45 | 18.75 | 942,989 | +0.12(+0.65%) |
Jan 09, 2020 | 18.70 | 19.04 | 18.55 | 18.63 | 1,387,665 | +0.15(+0.84%) |
Jan 08, 2020 | 18.39 | 18.66 | 18.13 | 18.48 | 1,483,902 | +0.02(+0.09%) |
Jan 07, 2020 | 17.97 | 18.64 | 17.86 | 18.46 | 1,707,742 | +0.84(+4.77%) |
Jan 06, 2020 | 17.06 | 17.72 | 17.02 | 17.62 | 1,047,172 | +0.31(+1.82%) |
Jan 03, 2020 | 17.15 | 17.42 | 16.88 | 17.31 | 1,062,574 | -0.05(-0.29%) |