Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.12 | 18.49 | 17.53 | 17.68 | 2,731,709 | -0.48(-2.66%) |
Mar 30, 2020 | 17.23 | 18.29 | 16.87 | 18.16 | 2,244,089 | +1.33(+7.88%) |
Mar 27, 2020 | 16.62 | 17.29 | 16.37 | 16.83 | 1,459,332 | -0.03(-0.20%) |
Mar 26, 2020 | 15.29 | 17.01 | 15.27 | 16.87 | 5,161,544 | +1.58(+10.37%) |
Mar 25, 2020 | 16.33 | 16.80 | 15.00 | 15.28 | 4,274,735 | -1.13(-6.88%) |
Mar 24, 2020 | 17.09 | 17.65 | 16.24 | 16.41 | 2,056,183 | -0.36(-2.16%) |
Mar 23, 2020 | 18.38 | 18.48 | 16.59 | 16.77 | 2,552,621 | -1.66(-9.02%) |
Mar 20, 2020 | 19.48 | 19.95 | 18.26 | 18.43 | 2,320,188 | -1.30(-6.59%) |
Mar 19, 2020 | 20.21 | 20.52 | 19.04 | 19.73 | 1,878,071 | -0.42(-2.09%) |
Mar 18, 2020 | 19.75 | 21.60 | 19.32 | 20.16 | 2,919,377 | -0.76(-3.62%) |
Mar 17, 2020 | 18.56 | 21.02 | 18.53 | 20.91 | 3,029,073 | +2.58(+14.10%) |
Mar 16, 2020 | 18.08 | 19.26 | 17.18 | 18.33 | 2,406,584 | -1.15(-5.88%) |
Mar 13, 2020 | 18.23 | 19.48 | 17.99 | 19.48 | 2,928,185 | +1.81(+10.24%) |
Mar 12, 2020 | 17.91 | 18.13 | 16.93 | 17.67 | 2,339,752 | -1.18(-6.26%) |
Mar 11, 2020 | 18.98 | 19.03 | 18.46 | 18.85 | 2,426,522 | -0.47(-2.41%) |
Mar 10, 2020 | 19.43 | 19.69 | 18.54 | 19.31 | 2,913,778 | +0.00(+0.00%) |
Mar 09, 2020 | 19.38 | 21.10 | 18.52 | 19.31 | 2,283,708 | -0.90(-4.47%) |
Mar 06, 2020 | 19.70 | 20.26 | 19.54 | 20.22 | 1,589,128 | +0.15(+0.73%) |
Mar 05, 2020 | 20.04 | 20.23 | 19.86 | 20.07 | 2,257,944 | -0.20(-0.98%) |
Mar 04, 2020 | 19.95 | 20.35 | 19.90 | 20.27 | 2,018,420 | +0.56(+2.84%) |
Mar 03, 2020 | 19.36 | 19.79 | 19.27 | 19.71 | 2,657,966 | +0.39(+2.01%) |
Mar 02, 2020 | 18.53 | 19.40 | 18.48 | 19.32 | 2,942,738 | +0.78(+4.18%) |
Feb 28, 2020 | 18.99 | 19.01 | 18.07 | 18.54 | 4,798,151 | -0.69(-3.58%) |
Feb 27, 2020 | 18.95 | 19.37 | 18.69 | 19.23 | 4,008,728 | +0.22(+1.18%) |
Feb 26, 2020 | 18.63 | 19.14 | 18.49 | 19.01 | 3,240,306 | +0.49(+2.63%) |
Feb 25, 2020 | 18.76 | 18.85 | 18.48 | 18.52 | 1,125,164 | -0.26(-1.36%) |
Feb 24, 2020 | 18.63 | 18.87 | 18.60 | 18.78 | 1,415,134 | -0.06(-0.32%) |
Feb 21, 2020 | 18.91 | 18.97 | 18.79 | 18.84 | 1,457,258 | -0.13(-0.68%) |
Feb 20, 2020 | 18.95 | 18.98 | 18.85 | 18.97 | 1,266,436 | +0.03(+0.18%) |
Feb 19, 2020 | 19.04 | 19.10 | 18.92 | 18.93 | 1,022,228 | -0.10(-0.54%) |
Feb 18, 2020 | 19.16 | 19.22 | 19.02 | 19.04 | 2,335,011 | -0.20(-1.02%) |
Feb 14, 2020 | 19.13 | 19.27 | 19.06 | 19.23 | 1,021,076 | +0.11(+0.58%) |
Feb 13, 2020 | 18.93 | 19.17 | 18.86 | 19.12 | 1,228,317 | +0.11(+0.58%) |
Feb 12, 2020 | 19.12 | 19.16 | 19.00 | 19.01 | 1,190,510 | -0.12(-0.62%) |
Feb 11, 2020 | 19.11 | 19.19 | 19.02 | 19.13 | 878,684 | +0.01(+0.04%) |
Feb 10, 2020 | 19.05 | 19.19 | 18.91 | 19.12 | 1,575,948 | +0.08(+0.40%) |
Feb 07, 2020 | 18.71 | 19.28 | 18.71 | 19.04 | 3,005,501 | +0.38(+2.01%) |
Feb 06, 2020 | 19.04 | 19.56 | 18.55 | 18.67 | 3,534,942 | +0.11(+0.60%) |
Feb 05, 2020 | 18.64 | 18.65 | 18.44 | 18.56 | 1,985,719 | -0.03(-0.18%) |
Feb 04, 2020 | 18.69 | 18.70 | 18.48 | 18.59 | 1,710,826 | +0.00(+0.00%) |
Feb 03, 2020 | 18.42 | 18.63 | 18.41 | 18.59 | 1,065,876 | +0.20(+1.11%) |
Jan 31, 2020 | 18.70 | 18.75 | 18.34 | 18.39 | 1,024,940 | -0.38(-2.00%) |
Jan 30, 2020 | 18.65 | 18.76 | 18.56 | 18.76 | 984,393 | +0.16(+0.87%) |
Jan 29, 2020 | 18.44 | 18.64 | 18.35 | 18.60 | 1,084,658 | +0.17(+0.93%) |
Jan 28, 2020 | 18.61 | 18.66 | 18.38 | 18.43 | 993,612 | -0.20(-1.10%) |
Jan 27, 2020 | 18.45 | 18.72 | 18.44 | 18.63 | 1,170,230 | +0.14(+0.74%) |
Jan 24, 2020 | 18.70 | 18.70 | 18.34 | 18.50 | 1,233,254 | -0.11(-0.60%) |
Jan 23, 2020 | 18.51 | 18.76 | 18.38 | 18.61 | 1,594,005 | +0.03(+0.18%) |
Jan 22, 2020 | 18.86 | 18.91 | 18.53 | 18.57 | 2,059,129 | -0.23(-1.23%) |
Jan 21, 2020 | 18.89 | 18.91 | 18.72 | 18.81 | 963,924 | -0.08(-0.41%) |
Jan 17, 2020 | 18.93 | 18.96 | 18.82 | 18.88 | 701,638 | -0.03(-0.18%) |
Jan 16, 2020 | 18.83 | 18.92 | 18.79 | 18.92 | 937,269 | +0.12(+0.64%) |
Jan 15, 2020 | 18.79 | 18.86 | 18.73 | 18.80 | 1,281,025 | +0.06(+0.32%) |
Jan 14, 2020 | 18.77 | 18.83 | 18.63 | 18.74 | 1,229,890 | +0.00(+0.00%) |
Jan 13, 2020 | 18.63 | 18.78 | 18.63 | 18.74 | 1,193,981 | +0.15(+0.78%) |
Jan 10, 2020 | 18.49 | 18.63 | 18.43 | 18.59 | 1,382,902 | +0.13(+0.69%) |
Jan 09, 2020 | 18.22 | 18.50 | 18.13 | 18.46 | 1,440,710 | +0.26(+1.45%) |
Jan 08, 2020 | 18.36 | 18.45 | 18.18 | 18.20 | 1,449,320 | -0.14(-0.75%) |
Jan 07, 2020 | 18.26 | 18.37 | 18.10 | 18.34 | 1,518,752 | +0.08(+0.42%) |
Jan 06, 2020 | 18.22 | 18.38 | 18.09 | 18.26 | 2,137,455 | +0.03(+0.14%) |
Jan 03, 2020 | 18.15 | 18.26 | 18.05 | 18.23 | 1,006,673 | +0.09(+0.52%) |