Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.42 | 16.13 | 15.09 | 15.44 | 8,500,651 | +0.02(+0.13%) |
Mar 30, 2020 | 14.88 | 15.51 | 14.32 | 15.42 | 10,069,390 | +0.48(+3.21%) |
Mar 27, 2020 | 14.60 | 15.47 | 14.45 | 14.94 | 10,767,500 | -0.26(-1.71%) |
Mar 26, 2020 | 14.00 | 15.58 | 13.95 | 15.20 | 10,982,663 | +1.17(+8.34%) |
Mar 25, 2020 | 14.60 | 14.95 | 13.67 | 14.03 | 14,893,023 | -0.23(-1.61%) |
Mar 24, 2020 | 13.46 | 14.28 | 12.99 | 14.26 | 14,794,042 | +1.74(+13.90%) |
Mar 23, 2020 | 12.12 | 12.88 | 11.47 | 12.52 | 9,907,190 | +0.31(+2.54%) |
Mar 20, 2020 | 13.13 | 13.61 | 12.01 | 12.21 | 10,624,600 | -0.40(-3.17%) |
Mar 19, 2020 | 10.60 | 13.05 | 10.40 | 12.61 | 14,846,611 | +1.69(+15.48%) |
Mar 18, 2020 | 11.53 | 12.40 | 10.10 | 10.92 | 13,368,203 | -1.73(-13.68%) |
Mar 17, 2020 | 11.65 | 12.78 | 10.51 | 12.65 | 15,397,877 | +1.01(+8.68%) |
Mar 16, 2020 | 12.82 | 12.82 | 11.36 | 11.64 | 18,498,010 | -2.67(-18.66%) |
Mar 13, 2020 | 14.14 | 14.31 | 13.31 | 14.31 | 13,005,501 | +1.00(+7.51%) |
Mar 12, 2020 | 13.81 | 14.23 | 12.19 | 13.31 | 23,961,058 | -2.14(-13.85%) |
Mar 11, 2020 | 16.16 | 16.34 | 14.94 | 15.45 | 14,328,457 | -1.29(-7.71%) |
Mar 10, 2020 | 16.96 | 17.05 | 15.82 | 16.74 | 10,299,215 | +0.53(+3.27%) |
Mar 09, 2020 | 17.00 | 17.48 | 16.20 | 16.21 | 13,978,109 | -2.30(-12.43%) |
Mar 06, 2020 | 18.50 | 18.70 | 17.82 | 18.51 | 12,322,400 | -0.43(-2.27%) |
Mar 05, 2020 | 19.43 | 19.58 | 18.65 | 18.94 | 9,288,478 | -0.86(-4.34%) |
Mar 04, 2020 | 19.65 | 19.82 | 19.16 | 19.80 | 8,655,942 | +0.52(+2.70%) |
Mar 03, 2020 | 20.00 | 20.18 | 19.20 | 19.28 | 9,782,995 | -0.72(-3.60%) |
Mar 02, 2020 | 19.90 | 20.00 | 19.05 | 20.00 | 14,246,702 | +0.50(+2.56%) |
Feb 28, 2020 | 18.94 | 20.13 | 18.92 | 19.50 | 26,201,700 | -0.71(-3.51%) |
Feb 27, 2020 | 19.74 | 20.71 | 19.27 | 20.21 | 17,665,536 | -0.10(-0.49%) |
Feb 26, 2020 | 20.96 | 21.44 | 19.76 | 20.31 | 15,995,703 | -0.65(-3.10%) |
Feb 25, 2020 | 21.72 | 22.09 | 20.70 | 20.96 | 14,649,491 | -0.69(-3.19%) |
Feb 24, 2020 | 21.24 | 21.98 | 21.07 | 21.65 | 12,416,591 | -0.83(-3.69%) |
Feb 21, 2020 | 23.34 | 23.44 | 22.30 | 22.48 | 12,324,800 | -1.06(-4.50%) |
Feb 20, 2020 | 23.88 | 24.39 | 23.18 | 23.54 | 11,326,573 | -0.06(-0.25%) |
Feb 19, 2020 | 22.81 | 23.86 | 22.64 | 23.60 | 13,831,454 | +0.84(+3.69%) |
Feb 18, 2020 | 23.20 | 23.69 | 22.66 | 22.76 | 11,172,885 | -0.46(-1.98%) |
Feb 14, 2020 | 23.00 | 23.79 | 22.98 | 23.22 | 16,939,800 | -0.32(-1.36%) |
Feb 13, 2020 | 23.73 | 24.17 | 23.50 | 23.54 | 17,252,256 | -0.40(-1.67%) |
Feb 12, 2020 | 24.33 | 24.37 | 23.70 | 23.94 | 15,302,600 | -0.09(-0.37%) |
Feb 11, 2020 | 24.41 | 24.93 | 23.85 | 24.03 | 18,312,042 | -0.26(-1.07%) |
Feb 10, 2020 | 24.64 | 25.18 | 24.01 | 24.29 | 31,910,996 | -0.91(-3.61%) |
Feb 07, 2020 | 26.99 | 27.25 | 25.19 | 25.20 | 60,547,700 | +2.19(+9.52%) |
Feb 06, 2020 | 22.19 | 23.30 | 21.91 | 23.01 | 28,899,472 | +1.10(+5.02%) |
Feb 05, 2020 | 22.70 | 22.70 | 21.54 | 21.91 | 12,411,521 | -0.55(-2.45%) |
Feb 04, 2020 | 22.51 | 22.90 | 22.44 | 22.46 | 11,206,753 | +0.11(+0.49%) |
Feb 03, 2020 | 22.06 | 22.48 | 22.00 | 22.35 | 7,270,732 | +0.32(+1.45%) |
Jan 31, 2020 | 22.37 | 22.39 | 21.56 | 22.03 | 9,302,500 | -0.17(-0.77%) |
Jan 30, 2020 | 22.14 | 22.43 | 21.56 | 22.20 | 11,551,743 | -0.42(-1.86%) |
Jan 29, 2020 | 22.37 | 22.87 | 22.27 | 22.62 | 7,430,310 | +0.44(+1.98%) |
Jan 28, 2020 | 21.91 | 22.29 | 21.87 | 22.18 | 6,823,857 | +0.35(+1.60%) |
Jan 27, 2020 | 21.26 | 21.86 | 20.77 | 21.83 | 14,570,303 | -0.61(-2.72%) |
Jan 24, 2020 | 22.83 | 23.18 | 22.18 | 22.44 | 11,306,500 | -0.17(-0.75%) |
Jan 23, 2020 | 22.57 | 23.05 | 22.12 | 22.61 | 12,872,348 | +0.19(+0.85%) |
Jan 22, 2020 | 22.52 | 22.93 | 22.28 | 22.42 | 11,113,006 | +0.12(+0.54%) |
Jan 21, 2020 | 23.02 | 23.06 | 21.93 | 22.30 | 16,676,234 | -0.70(-3.04%) |
Jan 17, 2020 | 24.02 | 24.05 | 22.82 | 23.00 | 28,318,700 | +0.05(+0.22%) |
Jan 16, 2020 | 22.24 | 23.00 | 22.06 | 22.95 | 18,979,540 | +1.19(+5.47%) |
Jan 15, 2020 | 22.27 | 22.95 | 21.62 | 21.76 | 31,875,952 | +0.04(+0.18%) |
Jan 14, 2020 | 20.13 | 22.17 | 20.05 | 21.72 | 35,318,160 | +2.10(+10.70%) |
Jan 13, 2020 | 19.95 | 20.00 | 19.41 | 19.62 | 8,046,096 | -0.16(-0.81%) |
Jan 10, 2020 | 19.65 | 20.15 | 19.52 | 19.78 | 7,784,000 | +0.15(+0.76%) |
Jan 09, 2020 | 20.10 | 20.30 | 19.51 | 19.63 | 12,930,289 | -0.09(-0.46%) |
Jan 08, 2020 | 19.25 | 19.98 | 19.11 | 19.72 | 7,372,981 | +0.46(+2.39%) |
Jan 07, 2020 | 18.88 | 19.42 | 18.76 | 19.26 | 7,475,282 | +0.35(+1.85%) |
Jan 06, 2020 | 18.27 | 19.35 | 18.22 | 18.91 | 7,978,934 | +0.55(+3.00%) |
Jan 03, 2020 | 18.60 | 18.71 | 18.25 | 18.36 | 5,205,900 | -0.44(-2.34%) |