Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.32 | 13.52 | 12.56 | 12.66 | 11,651,859 | -0.86(-6.37%) |
Mar 30, 2020 | 14.28 | 14.36 | 13.23 | 13.52 | 11,482,334 | -0.87(-6.04%) |
Mar 27, 2020 | 13.63 | 14.87 | 13.54 | 14.39 | 13,954,563 | -0.14(-0.98%) |
Mar 26, 2020 | 12.63 | 14.70 | 12.34 | 14.53 | 14,193,910 | +2.10(+16.87%) |
Mar 25, 2020 | 12.35 | 13.03 | 11.73 | 12.44 | 13,156,050 | +0.34(+2.85%) |
Mar 24, 2020 | 11.00 | 12.26 | 10.91 | 12.09 | 14,003,487 | +1.89(+18.50%) |
Mar 23, 2020 | 10.92 | 10.97 | 9.750 | 10.20 | 13,773,592 | -0.63(-5.81%) |
Mar 20, 2020 | 11.18 | 11.47 | 10.16 | 10.83 | 17,775,716 | -0.13(-1.22%) |
Mar 19, 2020 | 9.884 | 11.53 | 9.314 | 10.97 | 14,260,304 | +1.17(+12.00%) |
Mar 18, 2020 | 10.97 | 11.16 | 9.649 | 9.792 | 13,687,627 | -1.91(-16.34%) |
Mar 17, 2020 | 11.92 | 12.33 | 10.95 | 11.71 | 14,499,063 | +0.13(+1.16%) |
Mar 16, 2020 | 12.48 | 12.57 | 11.50 | 11.57 | 17,693,592 | -3.22(-21.78%) |
Mar 13, 2020 | 14.60 | 15.13 | 13.56 | 14.79 | 11,813,850 | +1.45(+10.88%) |
Mar 12, 2020 | 13.47 | 14.43 | 12.49 | 13.34 | 17,979,438 | -1.48(-9.97%) |
Mar 11, 2020 | 15.56 | 15.78 | 14.58 | 14.82 | 19,548,486 | -1.34(-8.31%) |
Mar 10, 2020 | 16.10 | 16.45 | 14.88 | 16.16 | 16,828,534 | +0.81(+5.25%) |
Mar 09, 2020 | 16.80 | 16.97 | 15.31 | 15.35 | 11,367,941 | -3.27(-17.57%) |
Mar 06, 2020 | 18.84 | 19.43 | 18.34 | 18.63 | 13,156,534 | -1.24(-6.25%) |
Mar 05, 2020 | 20.25 | 20.31 | 19.56 | 19.87 | 9,248,657 | -1.25(-5.92%) |
Mar 04, 2020 | 20.79 | 21.15 | 20.29 | 21.12 | 9,614,503 | +0.61(+2.99%) |
Mar 03, 2020 | 21.58 | 21.85 | 20.22 | 20.51 | 13,170,923 | -1.07(-4.98%) |
Mar 02, 2020 | 20.30 | 21.59 | 20.18 | 21.58 | 12,771,759 | +1.11(+5.41%) |
Feb 28, 2020 | 20.48 | 20.78 | 19.91 | 20.47 | 13,833,119 | -0.66(-3.14%) |
Feb 27, 2020 | 21.89 | 22.31 | 21.14 | 21.14 | 9,719,905 | -1.23(-5.48%) |
Feb 26, 2020 | 22.92 | 23.07 | 22.34 | 22.36 | 6,960,322 | -0.35(-1.55%) |
Feb 25, 2020 | 23.79 | 24.04 | 22.61 | 22.71 | 7,713,893 | -1.04(-4.38%) |
Feb 24, 2020 | 23.96 | 24.05 | 23.57 | 23.75 | 7,069,775 | -0.91(-3.71%) |
Feb 21, 2020 | 24.82 | 24.92 | 24.46 | 24.67 | 4,289,054 | -0.36(-1.44%) |
Feb 20, 2020 | 24.71 | 25.24 | 24.71 | 25.03 | 4,276,395 | +0.16(+0.66%) |
Feb 19, 2020 | 24.60 | 24.95 | 24.55 | 24.87 | 4,177,553 | +0.33(+1.35%) |
Feb 18, 2020 | 24.79 | 24.89 | 24.28 | 24.53 | 3,325,718 | -0.30(-1.22%) |
Feb 14, 2020 | 24.92 | 25.08 | 24.70 | 24.84 | 2,285,875 | -0.19(-0.77%) |
Feb 13, 2020 | 24.72 | 25.05 | 24.65 | 25.03 | 3,382,810 | +0.16(+0.64%) |
Feb 12, 2020 | 25.01 | 25.21 | 24.77 | 24.87 | 3,160,931 | +0.11(+0.44%) |
Feb 11, 2020 | 24.73 | 24.98 | 24.70 | 24.76 | 5,331,727 | +0.09(+0.37%) |
Feb 10, 2020 | 24.67 | 24.74 | 24.39 | 24.67 | 3,801,704 | -0.08(-0.31%) |
Feb 07, 2020 | 24.78 | 24.86 | 24.59 | 24.74 | 4,369,620 | -0.14(-0.57%) |
Feb 06, 2020 | 25.50 | 25.57 | 24.86 | 24.89 | 5,387,663 | -0.44(-1.72%) |
Feb 05, 2020 | 25.12 | 25.39 | 24.99 | 25.32 | 6,739,752 | +0.59(+2.37%) |
Feb 04, 2020 | 24.78 | 24.92 | 24.65 | 24.74 | 5,620,192 | +0.42(+1.73%) |
Feb 03, 2020 | 24.07 | 24.48 | 24.06 | 24.32 | 5,456,630 | +0.44(+1.86%) |
Jan 31, 2020 | 24.21 | 24.33 | 23.72 | 23.87 | 9,272,453 | -0.62(-2.54%) |
Jan 30, 2020 | 23.69 | 24.52 | 23.56 | 24.49 | 10,070,856 | +0.60(+2.53%) |
Jan 29, 2020 | 24.09 | 24.32 | 23.87 | 23.89 | 4,122,841 | -0.33(-1.35%) |
Jan 28, 2020 | 24.04 | 24.34 | 23.98 | 24.22 | 5,662,313 | +0.30(+1.26%) |
Jan 27, 2020 | 23.77 | 24.05 | 23.68 | 23.91 | 5,587,834 | -0.29(-1.18%) |
Jan 24, 2020 | 24.57 | 24.65 | 23.92 | 24.20 | 5,716,236 | -0.44(-1.77%) |
Jan 23, 2020 | 24.46 | 24.73 | 23.99 | 24.64 | 6,559,255 | +0.02(+0.07%) |
Jan 22, 2020 | 24.54 | 24.67 | 23.96 | 24.62 | 9,001,690 | +0.27(+1.10%) |
Jan 21, 2020 | 24.69 | 24.69 | 24.35 | 24.35 | 7,672,307 | -0.36(-1.46%) |
Jan 17, 2020 | 24.79 | 24.86 | 24.58 | 24.71 | 6,294,618 | +0.05(+0.20%) |
Jan 16, 2020 | 24.52 | 24.67 | 24.37 | 24.66 | 4,080,742 | +0.30(+1.24%) |
Jan 15, 2020 | 24.78 | 24.79 | 24.28 | 24.36 | 5,254,248 | -0.60(-2.39%) |
Jan 14, 2020 | 25.08 | 25.17 | 24.91 | 24.95 | 6,601,785 | -0.10(-0.40%) |
Jan 13, 2020 | 25.05 | 25.06 | 24.85 | 25.05 | 4,719,279 | +0.08(+0.34%) |
Jan 10, 2020 | 25.32 | 25.34 | 24.94 | 24.97 | 4,566,982 | -0.41(-1.62%) |
Jan 09, 2020 | 25.28 | 25.38 | 25.11 | 25.38 | 6,888,912 | +0.28(+1.10%) |
Jan 08, 2020 | 25.14 | 25.30 | 25.01 | 25.10 | 5,715,206 | +0.06(+0.23%) |
Jan 07, 2020 | 25.19 | 25.31 | 24.92 | 25.05 | 4,836,228 | -0.29(-1.13%) |
Jan 06, 2020 | 25.40 | 25.40 | 25.08 | 25.33 | 4,352,639 | -0.21(-0.82%) |
Jan 03, 2020 | 25.60 | 25.69 | 25.33 | 25.54 | 5,059,554 | -0.49(-1.87%) |