Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.13 | 15.37 | 14.65 | 14.69 | 24,063,528 | -0.78(-5.03%) |
Mar 30, 2020 | 15.40 | 15.74 | 15.06 | 15.47 | 28,069,130 | +0.04(+0.26%) |
Mar 27, 2020 | 15.32 | 15.86 | 15.21 | 15.43 | 27,992,714 | -0.27(-1.74%) |
Mar 26, 2020 | 15.67 | 16.18 | 15.01 | 15.70 | 30,254,028 | +0.38(+2.46%) |
Mar 25, 2020 | 15.38 | 15.82 | 14.77 | 15.33 | 38,603,620 | -0.31(-2.00%) |
Mar 24, 2020 | 15.06 | 15.86 | 14.54 | 15.64 | 43,102,516 | +2.06(+15.18%) |
Mar 23, 2020 | 13.15 | 14.33 | 13.13 | 13.58 | 42,142,908 | +0.84(+6.61%) |
Mar 20, 2020 | 13.36 | 13.63 | 12.46 | 12.74 | 25,150,800 | -0.16(-1.24%) |
Mar 19, 2020 | 12.46 | 14.31 | 11.23 | 12.90 | 28,664,640 | +0.16(+1.26%) |
Mar 18, 2020 | 13.70 | 14.42 | 12.38 | 12.74 | 37,694,828 | -1.47(-10.33%) |
Mar 17, 2020 | 13.00 | 14.91 | 12.94 | 14.20 | 39,966,448 | +1.11(+8.45%) |
Mar 16, 2020 | 10.59 | 13.75 | 10.15 | 13.10 | 45,651,672 | +0.53(+4.21%) |
Mar 13, 2020 | 13.99 | 14.12 | 12.08 | 12.57 | 38,791,668 | -0.97(-7.17%) |
Mar 12, 2020 | 13.61 | 14.44 | 12.41 | 13.54 | 41,830,468 | -1.53(-10.16%) |
Mar 11, 2020 | 15.66 | 15.96 | 14.84 | 15.07 | 27,514,880 | -0.87(-5.44%) |
Mar 10, 2020 | 16.08 | 16.38 | 15.30 | 15.94 | 28,628,414 | -0.05(-0.30%) |
Mar 09, 2020 | 16.45 | 16.76 | 15.96 | 15.98 | 29,457,384 | -1.04(-6.12%) |
Mar 06, 2020 | 17.26 | 17.51 | 16.38 | 17.03 | 34,978,924 | +0.06(+0.33%) |
Mar 05, 2020 | 16.75 | 17.13 | 16.55 | 16.97 | 34,783,252 | +0.49(+2.97%) |
Mar 04, 2020 | 16.84 | 16.88 | 16.17 | 16.48 | 29,006,250 | -0.06(-0.34%) |
Mar 03, 2020 | 16.18 | 17.06 | 15.80 | 16.54 | 40,434,816 | +0.61(+3.83%) |
Mar 02, 2020 | 15.57 | 15.99 | 15.35 | 15.93 | 31,535,308 | +0.66(+4.31%) |
Feb 28, 2020 | 14.72 | 15.34 | 14.46 | 15.27 | 50,611,204 | -0.59(-3.74%) |
Feb 27, 2020 | 17.15 | 17.20 | 15.78 | 15.86 | 35,251,500 | -0.92(-5.48%) |
Feb 26, 2020 | 16.71 | 17.01 | 16.62 | 16.78 | 23,311,948 | -0.13(-0.75%) |
Feb 25, 2020 | 17.27 | 17.57 | 16.90 | 16.91 | 33,292,568 | -0.62(-3.54%) |
Feb 24, 2020 | 17.90 | 17.96 | 17.29 | 17.53 | 36,643,792 | +0.47(+2.75%) |
Feb 21, 2020 | 17.07 | 17.19 | 16.85 | 17.06 | 25,077,978 | +0.53(+3.23%) |
Feb 20, 2020 | 16.66 | 16.96 | 16.49 | 16.53 | 20,846,044 | -0.18(-1.10%) |
Feb 19, 2020 | 16.56 | 16.74 | 16.23 | 16.71 | 25,354,840 | +0.33(+2.04%) |
Feb 18, 2020 | 15.80 | 16.43 | 15.72 | 16.38 | 35,138,804 | +0.68(+4.36%) |
Feb 14, 2020 | 15.12 | 15.70 | 15.06 | 15.69 | 25,377,440 | +0.63(+4.17%) |
Feb 13, 2020 | 14.79 | 15.25 | 14.76 | 15.06 | 19,180,906 | +0.41(+2.82%) |
Feb 12, 2020 | 14.73 | 14.86 | 14.48 | 14.65 | 14,862,857 | -0.02(-0.16%) |
Feb 11, 2020 | 14.62 | 14.83 | 14.53 | 14.67 | 13,045,946 | +0.01(+0.05%) |
Feb 10, 2020 | 14.53 | 14.74 | 14.45 | 14.67 | 10,260,472 | +0.19(+1.32%) |
Feb 07, 2020 | 14.68 | 14.77 | 14.39 | 14.47 | 10,975,197 | -0.13(-0.87%) |
Feb 06, 2020 | 14.42 | 14.71 | 14.36 | 14.60 | 9,388,904 | +0.26(+1.83%) |
Feb 05, 2020 | 14.32 | 14.46 | 14.29 | 14.34 | 9,281,910 | +0.00(+0.00%) |
Feb 04, 2020 | 14.33 | 14.44 | 14.03 | 14.34 | 19,577,018 | -0.21(-1.42%) |
Feb 03, 2020 | 14.62 | 14.68 | 14.40 | 14.55 | 14,776,456 | -0.19(-1.30%) |
Jan 31, 2020 | 14.71 | 14.91 | 14.66 | 14.74 | 13,826,315 | +0.06(+0.43%) |
Jan 30, 2020 | 14.66 | 14.84 | 14.52 | 14.67 | 17,389,416 | +0.06(+0.38%) |
Jan 29, 2020 | 14.40 | 14.64 | 14.27 | 14.62 | 10,655,877 | +0.29(+2.06%) |
Jan 28, 2020 | 14.64 | 14.72 | 14.20 | 14.32 | 20,260,816 | -0.49(-3.33%) |
Jan 27, 2020 | 15.12 | 15.25 | 14.68 | 14.82 | 26,753,358 | -0.07(-0.48%) |
Jan 24, 2020 | 14.68 | 14.92 | 14.60 | 14.89 | 18,536,792 | +0.22(+1.52%) |
Jan 23, 2020 | 14.49 | 14.86 | 14.47 | 14.67 | 16,564,697 | +0.11(+0.77%) |
Jan 22, 2020 | 14.59 | 14.64 | 14.46 | 14.55 | 13,274,393 | -0.05(-0.33%) |
Jan 21, 2020 | 14.29 | 14.60 | 14.27 | 14.60 | 18,364,918 | +0.32(+2.23%) |
Jan 17, 2020 | 14.43 | 14.49 | 14.13 | 14.28 | 12,301,731 | -0.11(-0.77%) |
Jan 16, 2020 | 14.32 | 14.40 | 14.12 | 14.40 | 12,787,421 | +0.15(+1.06%) |
Jan 15, 2020 | 14.12 | 14.31 | 13.97 | 14.24 | 13,125,942 | +0.27(+1.94%) |
Jan 14, 2020 | 13.77 | 14.01 | 13.73 | 13.97 | 12,648,168 | +0.11(+0.80%) |
Jan 13, 2020 | 14.14 | 14.15 | 13.87 | 13.86 | 10,569,430 | -0.34(-2.41%) |
Jan 10, 2020 | 14.06 | 14.29 | 14.01 | 14.20 | 10,514,127 | +0.20(+1.42%) |
Jan 09, 2020 | 14.02 | 14.16 | 13.89 | 14.01 | 14,499,239 | -0.18(-1.23%) |
Jan 08, 2020 | 14.73 | 14.73 | 14.09 | 14.18 | 18,324,876 | -0.52(-3.52%) |
Jan 07, 2020 | 14.63 | 14.75 | 14.43 | 14.70 | 15,197,286 | +0.06(+0.43%) |
Jan 06, 2020 | 15.10 | 15.13 | 14.62 | 14.63 | 17,951,276 | -0.14(-0.97%) |
Jan 03, 2020 | 15.06 | 15.09 | 14.67 | 14.78 | 17,292,696 | +0.06(+0.43%) |