Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.73 | 13.89 | 12.83 | 13.10 | 1,980,440 | -0.67(-4.86%) |
Mar 30, 2020 | 13.71 | 14.04 | 12.95 | 13.77 | 1,392,291 | -0.24(-1.68%) |
Mar 27, 2020 | 14.55 | 14.72 | 13.56 | 14.00 | 1,062,608 | -1.15(-7.58%) |
Mar 26, 2020 | 15.15 | 17.48 | 14.93 | 15.15 | 2,318,778 | +0.37(+2.48%) |
Mar 25, 2020 | 12.39 | 15.95 | 12.32 | 14.78 | 3,270,793 | +2.64(+21.71%) |
Mar 24, 2020 | 10.04 | 12.29 | 9.991 | 12.15 | 1,972,792 | +2.63(+27.60%) |
Mar 23, 2020 | 10.86 | 11.08 | 9.172 | 9.520 | 2,473,816 | -1.30(-12.01%) |
Mar 20, 2020 | 11.86 | 12.74 | 10.77 | 10.82 | 1,988,753 | -0.93(-7.93%) |
Mar 19, 2020 | 11.95 | 12.74 | 10.80 | 11.75 | 2,615,242 | -0.57(-4.59%) |
Mar 18, 2020 | 13.51 | 13.61 | 11.05 | 12.32 | 2,469,567 | -2.25(-15.45%) |
Mar 17, 2020 | 14.94 | 15.29 | 12.94 | 14.57 | 2,345,114 | -0.42(-2.83%) |
Mar 16, 2020 | 16.31 | 16.46 | 14.99 | 14.99 | 1,681,888 | -3.67(-19.68%) |
Mar 13, 2020 | 18.72 | 18.74 | 16.85 | 18.66 | 1,286,578 | +1.15(+6.56%) |
Mar 12, 2020 | 18.00 | 18.34 | 17.21 | 17.51 | 1,669,894 | -1.89(-9.75%) |
Mar 11, 2020 | 19.46 | 19.84 | 18.99 | 19.41 | 2,052,756 | -0.61(-3.06%) |
Mar 10, 2020 | 19.45 | 20.16 | 18.83 | 20.02 | 1,055,111 | +1.20(+6.35%) |
Mar 09, 2020 | 20.31 | 20.42 | 18.69 | 18.82 | 2,278,659 | -2.66(-12.36%) |
Mar 06, 2020 | 21.17 | 21.81 | 20.95 | 21.48 | 2,045,250 | -0.35(-1.60%) |
Mar 05, 2020 | 22.75 | 22.83 | 21.56 | 21.83 | 1,944,551 | -1.39(-6.00%) |
Mar 04, 2020 | 22.42 | 23.28 | 22.07 | 23.22 | 2,745,695 | +1.11(+5.03%) |
Mar 03, 2020 | 22.74 | 23.12 | 21.80 | 22.11 | 2,776,603 | -0.54(-2.37%) |
Mar 02, 2020 | 22.90 | 23.05 | 22.07 | 22.65 | 3,271,785 | -0.33(-1.43%) |
Feb 28, 2020 | 23.69 | 24.21 | 22.55 | 22.98 | 6,195,647 | -1.13(-4.69%) |
Feb 27, 2020 | 24.16 | 24.48 | 23.64 | 24.11 | 10,319,663 | -0.35(-1.42%) |
Feb 26, 2020 | 24.46 | 24.70 | 24.30 | 24.45 | 4,325,352 | +0.13(+0.54%) |
Feb 25, 2020 | 24.79 | 24.91 | 24.19 | 24.32 | 2,156,176 | -0.41(-1.67%) |
Feb 24, 2020 | 24.55 | 24.99 | 24.55 | 24.74 | 1,712,053 | -0.37(-1.46%) |
Feb 21, 2020 | 25.00 | 25.15 | 24.64 | 25.10 | 1,171,991 | +0.00(+0.00%) |
Feb 20, 2020 | 25.09 | 25.25 | 24.93 | 25.10 | 628,358 | +0.08(+0.30%) |
Feb 19, 2020 | 25.09 | 25.20 | 24.86 | 25.03 | 661,768 | -0.03(-0.11%) |
Feb 18, 2020 | 25.08 | 25.25 | 24.72 | 25.06 | 868,586 | -0.11(-0.45%) |
Feb 14, 2020 | 25.52 | 25.53 | 25.12 | 25.17 | 817,930 | -0.31(-1.22%) |
Feb 13, 2020 | 25.15 | 25.62 | 25.08 | 25.48 | 1,439,895 | +0.35(+1.39%) |
Feb 12, 2020 | 25.13 | 25.26 | 25.03 | 25.13 | 803,743 | +0.08(+0.34%) |
Feb 11, 2020 | 24.93 | 25.13 | 24.86 | 25.05 | 1,006,412 | +0.15(+0.61%) |
Feb 10, 2020 | 24.77 | 25.01 | 24.76 | 24.90 | 931,760 | +0.04(+0.15%) |
Feb 07, 2020 | 24.80 | 24.94 | 24.74 | 24.86 | 731,485 | -0.02(-0.08%) |
Feb 06, 2020 | 25.00 | 25.05 | 24.78 | 24.88 | 1,529,624 | +0.03(+0.11%) |
Feb 05, 2020 | 24.92 | 24.99 | 24.72 | 24.85 | 1,418,099 | +0.02(+0.07%) |
Feb 04, 2020 | 25.08 | 25.18 | 24.78 | 24.83 | 1,528,900 | -0.06(-0.23%) |
Feb 03, 2020 | 25.03 | 25.12 | 24.75 | 24.89 | 1,532,780 | +0.03(+0.11%) |
Jan 31, 2020 | 24.82 | 25.00 | 24.65 | 24.86 | 2,556,676 | -0.09(-0.37%) |
Jan 30, 2020 | 24.25 | 24.96 | 24.22 | 24.95 | 1,948,701 | +0.58(+2.38%) |
Jan 29, 2020 | 23.72 | 24.86 | 23.67 | 24.37 | 6,130,237 | +2.73(+12.60%) |
Jan 28, 2020 | 21.40 | 21.82 | 21.28 | 21.65 | 1,193,165 | +0.35(+1.67%) |
Jan 27, 2020 | 21.50 | 21.50 | 21.20 | 21.29 | 867,265 | -0.64(-2.94%) |
Jan 24, 2020 | 22.26 | 22.31 | 21.90 | 21.94 | 1,161,940 | -0.37(-1.67%) |
Jan 23, 2020 | 22.07 | 22.41 | 21.82 | 22.31 | 1,210,175 | +0.15(+0.67%) |
Jan 22, 2020 | 21.74 | 22.19 | 21.70 | 22.16 | 905,191 | +0.58(+2.68%) |
Jan 21, 2020 | 21.41 | 21.62 | 21.39 | 21.58 | 961,462 | +0.00(+0.00%) |
Jan 17, 2020 | 21.59 | 21.62 | 21.38 | 21.58 | 902,161 | +0.05(+0.22%) |
Jan 16, 2020 | 21.47 | 21.58 | 21.40 | 21.54 | 579,378 | +0.21(+0.96%) |
Jan 15, 2020 | 21.08 | 21.39 | 20.99 | 21.33 | 800,374 | +0.21(+1.02%) |
Jan 14, 2020 | 21.18 | 21.31 | 21.11 | 21.11 | 649,787 | -0.07(-0.31%) |
Jan 13, 2020 | 21.36 | 21.39 | 21.03 | 21.18 | 648,898 | -0.14(-0.66%) |
Jan 10, 2020 | 21.43 | 21.54 | 21.26 | 21.32 | 1,177,360 | -0.12(-0.57%) |
Jan 09, 2020 | 21.56 | 21.68 | 21.28 | 21.44 | 1,208,457 | +0.01(+0.04%) |
Jan 08, 2020 | 21.41 | 21.65 | 21.35 | 21.43 | 1,189,328 | +0.06(+0.26%) |
Jan 07, 2020 | 21.46 | 21.49 | 21.29 | 21.38 | 696,322 | -0.14(-0.65%) |
Jan 06, 2020 | 21.83 | 21.83 | 21.37 | 21.52 | 1,110,472 | -0.12(-0.56%) |
Jan 03, 2020 | 21.61 | 21.77 | 21.56 | 21.64 | 576,526 | -0.27(-1.24%) |