Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.41 | 14.58 | 13.90 | 14.54 | 16,744,965 | +0.44(+3.16%) |
Mar 30, 2020 | 13.70 | 14.13 | 13.21 | 14.10 | 11,258,647 | +0.23(+1.66%) |
Mar 27, 2020 | 14.40 | 14.43 | 13.79 | 13.87 | 12,190,811 | -1.00(-6.73%) |
Mar 26, 2020 | 14.49 | 15.32 | 14.32 | 14.87 | 17,482,854 | +0.60(+4.21%) |
Mar 25, 2020 | 13.87 | 15.33 | 13.50 | 14.27 | 22,334,480 | +0.81(+6.02%) |
Mar 24, 2020 | 12.59 | 13.51 | 12.59 | 13.46 | 22,420,178 | +1.59(+13.40%) |
Mar 23, 2020 | 12.56 | 12.99 | 11.67 | 11.87 | 22,646,476 | -0.94(-7.37%) |
Mar 20, 2020 | 12.82 | 13.94 | 12.63 | 12.81 | 18,580,294 | +0.39(+3.18%) |
Mar 19, 2020 | 11.91 | 12.71 | 11.42 | 12.42 | 16,203,104 | +0.46(+3.85%) |
Mar 18, 2020 | 12.51 | 13.05 | 11.28 | 11.96 | 19,617,950 | -1.44(-10.78%) |
Mar 17, 2020 | 13.79 | 15.12 | 13.25 | 13.40 | 16,322,235 | -0.25(-1.83%) |
Mar 16, 2020 | 13.08 | 14.62 | 12.91 | 13.65 | 13,760,446 | -1.81(-11.70%) |
Mar 13, 2020 | 14.63 | 15.49 | 12.85 | 15.46 | 19,934,450 | +2.48(+19.14%) |
Mar 12, 2020 | 14.31 | 14.52 | 12.79 | 12.98 | 21,458,724 | -2.61(-16.77%) |
Mar 11, 2020 | 15.71 | 16.06 | 15.46 | 15.59 | 17,756,860 | -0.57(-3.53%) |
Mar 10, 2020 | 16.77 | 16.79 | 14.90 | 16.16 | 19,999,924 | +0.54(+3.49%) |
Mar 09, 2020 | 16.34 | 16.77 | 13.50 | 15.62 | 19,519,850 | -3.39(-17.83%) |
Mar 06, 2020 | 18.75 | 19.07 | 18.51 | 19.00 | 12,946,210 | -0.23(-1.22%) |
Mar 05, 2020 | 19.05 | 19.37 | 18.92 | 19.24 | 9,028,226 | -0.17(-0.88%) |
Mar 04, 2020 | 19.28 | 19.48 | 19.16 | 19.41 | 8,149,504 | +0.50(+2.64%) |
Mar 03, 2020 | 19.31 | 19.46 | 18.86 | 18.91 | 12,325,344 | -0.18(-0.97%) |
Mar 02, 2020 | 18.86 | 19.13 | 18.51 | 19.09 | 13,291,531 | +0.38(+2.06%) |
Feb 28, 2020 | 18.24 | 18.72 | 17.73 | 18.71 | 19,001,404 | -0.11(-0.61%) |
Feb 27, 2020 | 19.11 | 19.13 | 18.54 | 18.82 | 18,594,480 | -0.75(-3.85%) |
Feb 26, 2020 | 19.60 | 19.97 | 19.51 | 19.58 | 12,641,996 | -0.35(-1.76%) |
Feb 25, 2020 | 20.46 | 20.57 | 19.86 | 19.93 | 10,353,177 | -0.48(-2.38%) |
Feb 24, 2020 | 20.31 | 20.47 | 20.01 | 20.41 | 10,028,818 | -0.51(-2.46%) |
Feb 21, 2020 | 20.74 | 21.03 | 20.72 | 20.93 | 4,450,372 | +0.05(+0.26%) |
Feb 20, 2020 | 20.97 | 21.03 | 20.79 | 20.87 | 5,556,047 | -0.11(-0.50%) |
Feb 19, 2020 | 20.80 | 21.01 | 20.78 | 20.98 | 7,282,842 | +0.21(+0.99%) |
Feb 18, 2020 | 20.83 | 20.98 | 20.63 | 20.77 | 11,384,643 | -0.32(-1.52%) |
Feb 14, 2020 | 20.75 | 21.12 | 20.63 | 21.09 | 8,298,586 | +0.09(+0.43%) |
Feb 13, 2020 | 21.15 | 21.24 | 20.97 | 21.00 | 7,098,247 | +0.19(+0.92%) |
Feb 12, 2020 | 20.80 | 20.83 | 20.64 | 20.81 | 6,512,500 | +0.14(+0.68%) |
Feb 11, 2020 | 20.69 | 20.86 | 20.64 | 20.67 | 6,742,633 | +0.09(+0.45%) |
Feb 10, 2020 | 20.40 | 20.59 | 20.38 | 20.58 | 12,644,089 | +0.19(+0.95%) |
Feb 07, 2020 | 20.27 | 20.59 | 20.24 | 20.39 | 16,281,845 | +0.03(+0.17%) |
Feb 06, 2020 | 20.22 | 20.40 | 20.19 | 20.35 | 11,804,166 | +0.14(+0.69%) |
Feb 05, 2020 | 20.09 | 20.24 | 20.06 | 20.21 | 7,774,199 | +0.28(+1.41%) |
Feb 04, 2020 | 19.99 | 20.25 | 19.88 | 19.93 | 17,794,028 | +0.08(+0.41%) |
Feb 03, 2020 | 19.64 | 19.94 | 19.62 | 19.85 | 12,534,809 | +0.19(+0.98%) |
Jan 31, 2020 | 19.79 | 19.83 | 19.56 | 19.66 | 9,299,242 | -0.29(-1.43%) |
Jan 30, 2020 | 19.81 | 19.94 | 19.59 | 19.94 | 5,537,027 | +0.06(+0.32%) |
Jan 29, 2020 | 19.88 | 19.93 | 19.81 | 19.88 | 3,910,673 | +0.02(+0.10%) |
Jan 28, 2020 | 19.79 | 19.88 | 19.75 | 19.86 | 5,047,905 | +0.13(+0.64%) |
Jan 27, 2020 | 19.60 | 19.76 | 19.58 | 19.74 | 4,884,708 | -0.11(-0.54%) |
Jan 24, 2020 | 19.86 | 19.90 | 19.77 | 19.84 | 5,249,365 | +0.02(+0.12%) |
Jan 23, 2020 | 19.74 | 19.85 | 19.63 | 19.82 | 5,309,759 | +0.08(+0.39%) |
Jan 22, 2020 | 19.72 | 19.79 | 19.62 | 19.74 | 5,835,054 | +0.05(+0.25%) |
Jan 21, 2020 | 19.65 | 19.77 | 19.65 | 19.69 | 11,839,842 | +0.11(+0.54%) |
Jan 17, 2020 | 19.58 | 19.65 | 19.53 | 19.59 | 3,829,136 | +0.01(+0.07%) |
Jan 16, 2020 | 19.47 | 19.60 | 19.44 | 19.57 | 5,238,357 | +0.14(+0.72%) |
Jan 15, 2020 | 19.47 | 19.54 | 19.37 | 19.43 | 5,337,576 | -0.01(-0.07%) |
Jan 14, 2020 | 19.52 | 19.53 | 19.36 | 19.45 | 4,077,948 | -0.02(-0.10%) |
Jan 13, 2020 | 19.32 | 19.47 | 19.17 | 19.47 | 5,902,091 | +0.16(+0.83%) |
Jan 10, 2020 | 19.26 | 19.33 | 19.18 | 19.31 | 5,646,781 | +0.05(+0.25%) |
Jan 09, 2020 | 19.28 | 19.28 | 19.06 | 19.26 | 6,362,075 | -0.03(-0.18%) |
Jan 08, 2020 | 19.18 | 19.33 | 19.15 | 19.29 | 5,053,679 | +0.08(+0.43%) |
Jan 07, 2020 | 19.27 | 19.30 | 19.12 | 19.21 | 10,026,465 | -0.13(-0.67%) |
Jan 06, 2020 | 19.19 | 19.37 | 19.17 | 19.34 | 4,586,088 | +0.18(+0.93%) |
Jan 03, 2020 | 19.19 | 19.21 | 19.06 | 19.16 | 3,774,933 | -0.03(-0.18%) |