Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.81 | 19.08 | 17.81 | 18.95 | 3,382,673 | +1.08(+6.04%) |
Mar 30, 2020 | 17.38 | 17.90 | 17.00 | 17.87 | 2,035,825 | +0.31(+1.77%) |
Mar 27, 2020 | 17.34 | 18.04 | 16.47 | 17.56 | 3,001,041 | -0.56(-3.09%) |
Mar 26, 2020 | 17.09 | 18.35 | 17.00 | 18.12 | 2,126,509 | +0.97(+5.66%) |
Mar 25, 2020 | 15.35 | 17.50 | 15.05 | 17.15 | 3,033,273 | +1.91(+12.53%) |
Mar 24, 2020 | 14.62 | 15.39 | 14.49 | 15.24 | 3,894,702 | +1.31(+9.40%) |
Mar 23, 2020 | 15.54 | 16.14 | 13.84 | 13.93 | 3,534,100 | -2.35(-14.43%) |
Mar 20, 2020 | 17.50 | 17.91 | 16.09 | 16.28 | 3,203,598 | -1.13(-6.49%) |
Mar 19, 2020 | 16.61 | 17.77 | 15.53 | 17.41 | 3,224,656 | +0.56(+3.32%) |
Mar 18, 2020 | 16.93 | 17.88 | 16.25 | 16.85 | 4,134,550 | -0.92(-5.18%) |
Mar 17, 2020 | 16.52 | 17.98 | 15.87 | 17.77 | 4,689,894 | +1.46(+8.95%) |
Mar 16, 2020 | 15.65 | 17.66 | 15.41 | 16.31 | 3,715,864 | -1.82(-10.04%) |
Mar 13, 2020 | 17.11 | 18.16 | 16.60 | 18.13 | 4,294,184 | +1.82(+11.16%) |
Mar 12, 2020 | 16.04 | 17.25 | 15.51 | 16.31 | 5,154,191 | -2.48(-13.20%) |
Mar 11, 2020 | 19.75 | 19.76 | 18.54 | 18.79 | 4,025,671 | -1.16(-5.81%) |
Mar 10, 2020 | 20.75 | 20.81 | 19.56 | 19.95 | 3,752,889 | -0.43(-2.11%) |
Mar 09, 2020 | 19.40 | 21.25 | 19.25 | 20.38 | 3,072,822 | -1.68(-7.62%) |
Mar 06, 2020 | 21.86 | 22.10 | 21.38 | 22.06 | 1,713,958 | -0.18(-0.81%) |
Mar 05, 2020 | 22.03 | 22.39 | 21.82 | 22.24 | 1,937,404 | +0.04(+0.18%) |
Mar 04, 2020 | 21.68 | 22.35 | 21.66 | 22.20 | 1,821,728 | +0.79(+3.69%) |
Mar 03, 2020 | 21.07 | 21.81 | 20.95 | 21.41 | 5,268,797 | +0.62(+2.98%) |
Mar 02, 2020 | 20.11 | 20.88 | 20.10 | 20.79 | 3,203,647 | +0.39(+1.91%) |
Feb 28, 2020 | 19.84 | 20.64 | 19.31 | 20.40 | 5,708,026 | -0.57(-2.72%) |
Feb 27, 2020 | 21.24 | 21.35 | 20.49 | 20.97 | 2,543,292 | -0.59(-2.74%) |
Feb 26, 2020 | 21.44 | 21.82 | 21.41 | 21.56 | 2,203,458 | -0.08(-0.37%) |
Feb 25, 2020 | 21.97 | 22.09 | 21.54 | 21.64 | 1,995,745 | -0.37(-1.68%) |
Feb 24, 2020 | 22.00 | 22.21 | 21.91 | 22.01 | 1,680,052 | -0.16(-0.72%) |
Feb 21, 2020 | 21.91 | 22.29 | 21.91 | 22.17 | 1,557,641 | +0.23(+1.05%) |
Feb 20, 2020 | 21.88 | 21.99 | 21.79 | 21.94 | 978,214 | +0.02(+0.09%) |
Feb 19, 2020 | 21.83 | 21.94 | 21.71 | 21.92 | 1,571,927 | +0.03(+0.14%) |
Feb 18, 2020 | 21.88 | 22.06 | 21.80 | 21.89 | 1,736,772 | +0.06(+0.27%) |
Feb 14, 2020 | 21.83 | 21.83 | 21.83 | 0 | +0.26(+1.21%) | |
Feb 13, 2020 | 21.40 | 21.66 | 21.27 | 21.57 | 2,108,824 | +0.17(+0.79%) |
Feb 12, 2020 | 21.21 | 21.43 | 21.01 | 21.40 | 2,308,410 | +0.10(+0.47%) |
Feb 11, 2020 | 21.04 | 21.37 | 21.03 | 21.30 | 1,598,953 | +0.27(+1.28%) |
Feb 10, 2020 | 20.70 | 21.13 | 20.69 | 21.03 | 1,541,627 | +0.33(+1.59%) |
Feb 07, 2020 | 20.22 | 20.76 | 20.16 | 20.70 | 2,325,576 | +0.66(+3.29%) |
Feb 06, 2020 | 20.45 | 20.55 | 19.82 | 20.04 | 3,585,654 | -0.48(-2.34%) |
Feb 05, 2020 | 20.43 | 20.57 | 20.29 | 20.52 | 1,166,434 | +0.12(+0.59%) |
Feb 04, 2020 | 20.40 | 20.51 | 20.29 | 20.40 | 1,667,408 | -0.07(-0.34%) |
Feb 03, 2020 | 20.25 | 20.56 | 20.23 | 20.47 | 977,938 | +0.21(+1.04%) |
Jan 31, 2020 | 20.29 | 20.52 | 20.20 | 20.26 | 1,631,073 | +0.02(+0.10%) |
Jan 30, 2020 | 20.09 | 20.34 | 20.06 | 20.24 | 1,185,230 | +0.13(+0.65%) |
Jan 29, 2020 | 19.98 | 20.16 | 19.88 | 20.11 | 1,432,318 | +0.18(+0.90%) |
Jan 28, 2020 | 20.00 | 20.01 | 19.84 | 19.93 | 808,625 | -0.04(-0.20%) |
Jan 27, 2020 | 19.78 | 20.00 | 19.78 | 19.97 | 975,620 | +0.13(+0.66%) |
Jan 24, 2020 | 19.84 | 19.97 | 19.80 | 19.84 | 854,157 | +0.00(+0.00%) |
Jan 23, 2020 | 19.71 | 19.88 | 19.70 | 19.84 | 1,146,847 | +0.15(+0.76%) |
Jan 22, 2020 | 19.60 | 19.77 | 19.58 | 19.69 | 1,133,380 | +0.14(+0.72%) |
Jan 21, 2020 | 19.30 | 19.64 | 19.30 | 19.55 | 1,554,909 | +0.27(+1.40%) |
Jan 20, 2020 | 19.31 | 19.44 | 19.28 | 19.28 | 469,919 | -0.05(-0.26%) |
Jan 17, 2020 | 19.08 | 19.34 | 19.08 | 19.33 | 892,769 | +0.27(+1.42%) |
Jan 16, 2020 | 18.97 | 19.13 | 18.95 | 19.06 | 1,000,545 | +0.05(+0.26%) |
Jan 15, 2020 | 18.79 | 19.03 | 18.79 | 19.01 | 1,895,208 | +0.27(+1.44%) |
Jan 14, 2020 | 18.81 | 18.88 | 18.62 | 18.74 | 5,333,067 | -0.09(-0.48%) |
Jan 13, 2020 | 18.69 | 18.83 | 18.66 | 18.83 | 5,889,797 | +0.12(+0.64%) |
Jan 10, 2020 | 18.61 | 18.81 | 18.61 | 18.71 | 1,286,933 | +0.06(+0.32%) |
Jan 09, 2020 | 18.37 | 18.67 | 18.37 | 18.65 | 1,391,139 | +0.34(+1.86%) |
Jan 08, 2020 | 18.46 | 18.49 | 18.27 | 18.31 | 1,338,140 | -0.16(-0.87%) |
Jan 07, 2020 | 18.41 | 18.54 | 18.35 | 18.47 | 1,354,068 | +0.08(+0.44%) |
Jan 06, 2020 | 18.38 | 18.43 | 18.33 | 18.39 | 749,366 | +0.02(+0.11%) |
Jan 03, 2020 | 18.24 | 18.51 | 18.19 | 18.37 | 1,126,752 | +0.11(+0.60%) |