Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.21 | 18.87 | 17.89 | 18.10 | 4,376,935 | -0.05(-0.28%) |
Mar 30, 2020 | 18.10 | 18.50 | 17.86 | 18.15 | 4,559,738 | +0.40(+2.25%) |
Mar 27, 2020 | 18.11 | 18.41 | 17.48 | 17.75 | 4,748,400 | -1.17(-6.18%) |
Mar 26, 2020 | 17.82 | 19.31 | 17.71 | 18.92 | 7,322,035 | +0.51(+2.77%) |
Mar 25, 2020 | 18.65 | 19.06 | 18.16 | 18.41 | 4,506,717 | -0.39(-2.07%) |
Mar 24, 2020 | 17.82 | 18.92 | 17.58 | 18.80 | 5,616,501 | +1.69(+9.88%) |
Mar 23, 2020 | 17.75 | 17.80 | 16.12 | 17.11 | 6,406,685 | -0.48(-2.73%) |
Mar 20, 2020 | 18.00 | 18.82 | 17.22 | 17.59 | 6,393,500 | -0.23(-1.29%) |
Mar 19, 2020 | 16.30 | 18.45 | 16.20 | 17.82 | 4,157,841 | +1.30(+7.87%) |
Mar 18, 2020 | 15.83 | 17.17 | 14.96 | 16.52 | 4,885,913 | -0.29(-1.73%) |
Mar 17, 2020 | 16.26 | 16.89 | 14.80 | 16.81 | 5,713,398 | +0.73(+4.54%) |
Mar 16, 2020 | 16.11 | 17.13 | 15.81 | 16.08 | 7,316,040 | -2.27(-12.37%) |
Mar 13, 2020 | 16.65 | 18.36 | 15.76 | 18.35 | 10,874,000 | +3.44(+23.07%) |
Mar 12, 2020 | 14.66 | 16.83 | 14.55 | 14.91 | 12,611,012 | -1.25(-7.74%) |
Mar 11, 2020 | 16.91 | 17.04 | 15.85 | 16.16 | 7,461,148 | -1.23(-7.07%) |
Mar 10, 2020 | 18.20 | 18.35 | 16.75 | 17.39 | 5,138,168 | -0.28(-1.58%) |
Mar 09, 2020 | 18.46 | 18.46 | 17.63 | 17.67 | 5,675,657 | -1.74(-8.96%) |
Mar 06, 2020 | 18.86 | 19.85 | 18.80 | 19.41 | 5,586,300 | +0.07(+0.36%) |
Mar 05, 2020 | 19.27 | 19.62 | 19.19 | 19.34 | 3,491,591 | -0.46(-2.32%) |
Mar 04, 2020 | 19.52 | 19.82 | 19.18 | 19.80 | 3,494,471 | +0.48(+2.48%) |
Mar 03, 2020 | 19.29 | 20.04 | 19.10 | 19.32 | 4,293,602 | +0.03(+0.16%) |
Mar 02, 2020 | 19.85 | 19.87 | 18.79 | 19.29 | 6,863,325 | -0.27(-1.38%) |
Feb 28, 2020 | 18.72 | 19.62 | 18.69 | 19.56 | 8,088,400 | +0.23(+1.19%) |
Feb 27, 2020 | 19.15 | 20.02 | 19.11 | 19.33 | 6,089,261 | -0.55(-2.77%) |
Feb 26, 2020 | 20.52 | 20.97 | 19.73 | 19.88 | 5,432,850 | -0.76(-3.68%) |
Feb 25, 2020 | 21.82 | 21.90 | 20.43 | 20.64 | 8,481,925 | -1.12(-5.15%) |
Feb 24, 2020 | 20.61 | 22.09 | 20.34 | 21.76 | 14,652,608 | -0.69(-3.07%) |
Feb 21, 2020 | 21.99 | 23.73 | 21.88 | 22.45 | 48,276,600 | +3.73(+19.93%) |
Feb 20, 2020 | 18.28 | 18.80 | 18.09 | 18.72 | 12,988,282 | +0.40(+2.18%) |
Feb 19, 2020 | 18.37 | 18.55 | 18.19 | 18.32 | 4,443,720 | -0.07(-0.38%) |
Feb 18, 2020 | 18.58 | 18.65 | 18.24 | 18.39 | 5,152,030 | -0.14(-0.76%) |
Feb 14, 2020 | 18.60 | 18.65 | 18.41 | 18.53 | 4,036,000 | -0.08(-0.43%) |
Feb 13, 2020 | 18.50 | 18.76 | 18.45 | 18.61 | 3,756,312 | +0.04(+0.22%) |
Feb 12, 2020 | 18.73 | 18.74 | 18.30 | 18.57 | 3,909,370 | -0.03(-0.16%) |
Feb 11, 2020 | 18.53 | 18.68 | 18.39 | 18.60 | 4,168,309 | +0.07(+0.38%) |
Feb 10, 2020 | 17.92 | 18.59 | 17.86 | 18.53 | 5,747,021 | +0.43(+2.38%) |
Feb 07, 2020 | 18.10 | 18.23 | 17.97 | 18.10 | 4,624,800 | -0.16(-0.88%) |
Feb 06, 2020 | 17.67 | 18.68 | 17.20 | 18.26 | 11,324,849 | +0.65(+3.69%) |
Feb 05, 2020 | 17.20 | 17.85 | 17.20 | 17.61 | 8,240,109 | +0.51(+2.98%) |
Feb 04, 2020 | 17.14 | 17.33 | 17.02 | 17.10 | 6,108,372 | +0.19(+1.12%) |
Feb 03, 2020 | 17.01 | 17.09 | 16.73 | 16.91 | 3,338,808 | -0.11(-0.65%) |
Jan 31, 2020 | 17.14 | 17.23 | 16.63 | 17.02 | 5,366,600 | +0.01(+0.06%) |
Jan 30, 2020 | 16.84 | 17.04 | 16.77 | 17.01 | 2,630,645 | +0.06(+0.35%) |
Jan 29, 2020 | 17.18 | 17.37 | 16.93 | 16.95 | 2,654,673 | -0.19(-1.11%) |
Jan 28, 2020 | 17.07 | 17.22 | 16.86 | 17.14 | 2,615,201 | +0.19(+1.12%) |
Jan 27, 2020 | 17.06 | 17.13 | 16.82 | 16.95 | 4,194,670 | -0.39(-2.25%) |
Jan 24, 2020 | 17.60 | 17.98 | 17.19 | 17.34 | 3,441,300 | -0.37(-2.09%) |
Jan 23, 2020 | 17.54 | 17.74 | 17.18 | 17.71 | 3,265,515 | +0.18(+1.03%) |
Jan 22, 2020 | 17.69 | 17.94 | 17.50 | 17.53 | 2,475,399 | -0.11(-0.62%) |
Jan 21, 2020 | 17.97 | 17.99 | 17.52 | 17.64 | 3,743,021 | -0.38(-2.11%) |
Jan 17, 2020 | 18.07 | 18.20 | 17.85 | 18.02 | 2,774,200 | +0.02(+0.11%) |
Jan 16, 2020 | 18.49 | 18.57 | 17.92 | 18.00 | 3,353,204 | -0.31(-1.69%) |
Jan 15, 2020 | 18.03 | 18.86 | 17.95 | 18.31 | 5,214,739 | +0.31(+1.72%) |
Jan 14, 2020 | 17.86 | 18.06 | 17.77 | 18.00 | 2,262,675 | +0.14(+0.78%) |
Jan 13, 2020 | 17.97 | 18.04 | 17.81 | 17.86 | 2,415,322 | +0.04(+0.22%) |
Jan 10, 2020 | 18.01 | 18.06 | 17.55 | 17.82 | 5,614,800 | -0.55(-2.99%) |
Jan 09, 2020 | 18.43 | 18.64 | 18.22 | 18.37 | 3,506,959 | -0.09(-0.49%) |
Jan 08, 2020 | 18.43 | 18.63 | 18.22 | 18.46 | 2,994,309 | -0.07(-0.38%) |
Jan 07, 2020 | 18.62 | 18.77 | 18.19 | 18.53 | 2,902,414 | +0.00(+0.00%) |
Jan 06, 2020 | 18.07 | 18.61 | 17.98 | 18.53 | 4,524,285 | +0.53(+2.94%) |
Jan 03, 2020 | 17.98 | 18.20 | 17.82 | 18.00 | 2,731,500 | -0.09(-0.50%) |