Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.07 | 19.44 | 17.19 | 17.51 | 2,044,447 | -1.42(-7.50%) |
Mar 30, 2020 | 18.27 | 19.69 | 18.27 | 18.93 | 3,106,831 | +1.62(+9.36%) |
Mar 27, 2020 | 15.96 | 17.86 | 15.34 | 17.31 | 1,989,360 | +0.92(+5.65%) |
Mar 26, 2020 | 15.02 | 16.57 | 14.59 | 16.38 | 1,749,638 | +1.41(+9.42%) |
Mar 25, 2020 | 15.79 | 16.23 | 14.84 | 14.97 | 1,452,730 | -0.36(-2.33%) |
Mar 24, 2020 | 16.07 | 16.72 | 14.33 | 15.33 | 1,935,189 | +0.70(+4.76%) |
Mar 23, 2020 | 13.36 | 15.11 | 12.95 | 14.63 | 2,098,970 | +1.73(+13.41%) |
Mar 20, 2020 | 14.55 | 15.06 | 12.59 | 12.90 | 2,215,424 | -1.02(-7.30%) |
Mar 19, 2020 | 12.05 | 14.05 | 11.31 | 13.92 | 2,255,361 | +2.00(+16.74%) |
Mar 18, 2020 | 13.37 | 14.01 | 11.38 | 11.92 | 1,894,895 | -2.04(-14.62%) |
Mar 17, 2020 | 15.21 | 15.23 | 13.38 | 13.96 | 2,331,007 | -0.62(-4.27%) |
Mar 16, 2020 | 16.99 | 17.28 | 13.93 | 14.59 | 2,567,482 | -4.18(-22.29%) |
Mar 13, 2020 | 17.41 | 18.79 | 16.37 | 18.77 | 2,971,700 | +2.40(+14.65%) |
Mar 12, 2020 | 14.98 | 18.04 | 14.65 | 16.37 | 3,428,684 | +0.27(+1.65%) |
Mar 11, 2020 | 18.42 | 18.60 | 16.00 | 16.11 | 3,719,566 | -1.63(-9.19%) |
Mar 10, 2020 | 14.68 | 18.47 | 14.66 | 17.74 | 5,034,603 | +3.90(+28.19%) |
Mar 09, 2020 | 15.11 | 16.35 | 13.83 | 13.84 | 2,779,120 | -1.18(-7.87%) |
Mar 06, 2020 | 14.57 | 16.01 | 14.40 | 15.02 | 1,754,232 | -0.13(-0.85%) |
Mar 05, 2020 | 16.10 | 16.35 | 15.07 | 15.15 | 1,330,123 | -1.52(-9.12%) |
Mar 04, 2020 | 16.36 | 17.21 | 16.28 | 16.67 | 1,331,295 | +0.52(+3.23%) |
Mar 03, 2020 | 17.64 | 18.00 | 15.97 | 16.14 | 2,123,974 | -1.44(-8.18%) |
Mar 02, 2020 | 18.19 | 18.31 | 16.72 | 17.58 | 2,123,936 | -0.53(-2.93%) |
Feb 28, 2020 | 16.96 | 18.39 | 16.80 | 18.11 | 2,318,518 | +0.81(+4.66%) |
Feb 27, 2020 | 15.68 | 17.59 | 15.13 | 17.31 | 2,209,744 | +1.18(+7.28%) |
Feb 26, 2020 | 16.21 | 17.01 | 15.92 | 16.13 | 2,264,770 | +0.26(+1.67%) |
Feb 25, 2020 | 16.67 | 16.85 | 15.80 | 15.87 | 1,648,427 | -0.65(-3.92%) |
Feb 24, 2020 | 16.93 | 17.26 | 16.38 | 16.51 | 2,753,524 | -1.58(-8.76%) |
Feb 21, 2020 | 19.85 | 19.87 | 18.02 | 18.10 | 2,285,773 | -1.82(-9.14%) |
Feb 20, 2020 | 21.08 | 21.35 | 19.57 | 19.92 | 1,960,611 | -1.33(-6.26%) |
Feb 19, 2020 | 20.22 | 21.58 | 20.21 | 21.25 | 2,282,512 | +0.61(+2.96%) |
Feb 18, 2020 | 20.79 | 21.00 | 20.27 | 20.64 | 1,690,105 | -0.15(-0.70%) |
Feb 14, 2020 | 21.18 | 21.29 | 20.63 | 20.79 | 917,602 | -0.36(-1.72%) |
Feb 13, 2020 | 21.26 | 21.85 | 20.79 | 21.15 | 850,686 | -0.46(-2.15%) |
Feb 12, 2020 | 22.16 | 22.62 | 21.60 | 21.61 | 1,206,556 | -0.05(-0.25%) |
Feb 11, 2020 | 20.62 | 22.40 | 20.61 | 21.67 | 1,916,843 | +1.52(+7.55%) |
Feb 10, 2020 | 19.61 | 20.90 | 19.53 | 20.15 | 1,039,525 | +0.36(+1.79%) |
Feb 07, 2020 | 20.22 | 20.40 | 19.63 | 19.79 | 1,322,937 | -0.76(-3.68%) |
Feb 06, 2020 | 21.90 | 21.92 | 20.24 | 20.55 | 1,330,261 | -1.53(-6.93%) |
Feb 05, 2020 | 22.23 | 22.54 | 21.82 | 22.08 | 1,024,131 | +0.17(+0.79%) |
Feb 04, 2020 | 22.15 | 22.51 | 21.86 | 21.91 | 1,188,794 | +0.60(+2.82%) |
Feb 03, 2020 | 21.30 | 22.14 | 20.71 | 21.30 | 1,632,553 | +0.05(+0.21%) |
Jan 31, 2020 | 22.35 | 22.79 | 21.16 | 21.26 | 2,030,297 | -1.32(-5.85%) |
Jan 30, 2020 | 23.84 | 24.05 | 22.06 | 22.58 | 3,346,312 | -1.73(-7.12%) |
Jan 29, 2020 | 24.10 | 24.68 | 23.99 | 24.31 | 1,386,947 | +0.35(+1.44%) |
Jan 28, 2020 | 24.47 | 25.01 | 23.86 | 23.96 | 2,305,085 | -0.29(-1.20%) |
Jan 27, 2020 | 25.05 | 25.35 | 23.98 | 24.26 | 3,020,387 | -2.18(-8.24%) |
Jan 24, 2020 | 28.21 | 28.21 | 25.94 | 26.43 | 2,333,420 | -1.66(-5.90%) |
Jan 23, 2020 | 27.63 | 28.35 | 26.81 | 28.09 | 1,199,779 | -0.03(-0.10%) |
Jan 22, 2020 | 28.78 | 28.89 | 27.54 | 28.12 | 1,428,748 | -0.69(-2.40%) |
Jan 21, 2020 | 29.38 | 29.78 | 28.75 | 28.81 | 965,601 | -0.82(-2.77%) |
Jan 17, 2020 | 30.08 | 30.76 | 29.55 | 29.63 | 1,370,036 | -0.13(-0.43%) |
Jan 16, 2020 | 29.64 | 30.22 | 28.54 | 29.76 | 2,070,357 | +0.30(+1.02%) |
Jan 15, 2020 | 30.21 | 30.73 | 29.27 | 29.46 | 2,158,364 | -1.03(-3.38%) |
Jan 14, 2020 | 31.14 | 31.81 | 30.28 | 30.49 | 1,831,433 | -0.69(-2.22%) |
Jan 13, 2020 | 31.97 | 32.27 | 30.25 | 31.18 | 3,155,538 | -0.89(-2.78%) |
Jan 10, 2020 | 34.91 | 34.91 | 32.00 | 32.07 | 2,376,457 | -2.89(-8.26%) |
Jan 09, 2020 | 34.16 | 35.43 | 33.59 | 34.96 | 1,650,566 | +1.40(+4.18%) |
Jan 08, 2020 | 35.98 | 36.78 | 33.34 | 33.56 | 2,836,804 | -2.04(-5.73%) |
Jan 07, 2020 | 35.64 | 35.85 | 34.89 | 35.60 | 1,577,164 | +0.41(+1.16%) |
Jan 06, 2020 | 35.97 | 36.34 | 35.07 | 35.19 | 995,599 | -0.72(-2.00%) |
Jan 03, 2020 | 36.33 | 36.84 | 35.40 | 35.91 | 1,190,095 | -0.25(-0.68%) |