Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.99 | 12.40 | 11.81 | 11.94 | 5,056,439 | +0.07(+0.57%) |
Mar 30, 2020 | 12.60 | 12.75 | 11.78 | 11.87 | 5,133,248 | -0.92(-7.16%) |
Mar 27, 2020 | 12.83 | 13.44 | 12.35 | 12.78 | 5,637,195 | -0.68(-5.04%) |
Mar 26, 2020 | 11.87 | 13.80 | 11.56 | 13.46 | 9,508,093 | +1.76(+15.07%) |
Mar 25, 2020 | 11.05 | 12.01 | 10.49 | 11.70 | 7,017,605 | +0.76(+6.98%) |
Mar 24, 2020 | 11.11 | 11.42 | 10.39 | 10.94 | 5,218,469 | +0.44(+4.20%) |
Mar 23, 2020 | 10.97 | 11.01 | 9.570 | 10.49 | 4,654,202 | -0.59(-5.35%) |
Mar 20, 2020 | 12.72 | 13.05 | 10.81 | 11.09 | 7,021,454 | -1.42(-11.32%) |
Mar 19, 2020 | 12.51 | 13.64 | 11.68 | 12.50 | 3,340,167 | +0.01(+0.07%) |
Mar 18, 2020 | 13.73 | 14.10 | 11.54 | 12.49 | 5,045,892 | -2.23(-15.14%) |
Mar 17, 2020 | 13.56 | 15.01 | 13.29 | 14.72 | 5,091,040 | +1.40(+10.50%) |
Mar 16, 2020 | 13.43 | 14.72 | 12.42 | 13.33 | 6,789,101 | -1.25(-8.60%) |
Mar 13, 2020 | 14.01 | 15.27 | 14.00 | 14.58 | 11,683,005 | +1.45(+11.07%) |
Mar 12, 2020 | 15.07 | 15.53 | 12.13 | 13.13 | 6,623,716 | -2.79(-17.52%) |
Mar 11, 2020 | 16.98 | 17.15 | 15.82 | 15.92 | 6,075,482 | -1.47(-8.45%) |
Mar 10, 2020 | 17.04 | 17.52 | 16.64 | 17.39 | 6,229,123 | +0.58(+3.48%) |
Mar 09, 2020 | 15.62 | 17.19 | 15.47 | 16.80 | 5,211,707 | +0.28(+1.67%) |
Mar 06, 2020 | 15.96 | 16.56 | 14.71 | 16.53 | 9,725,159 | -0.88(-5.04%) |
Mar 05, 2020 | 17.75 | 17.82 | 17.16 | 17.40 | 4,004,417 | -0.86(-4.71%) |
Mar 04, 2020 | 17.61 | 18.27 | 17.44 | 18.26 | 3,120,843 | +0.88(+5.04%) |
Mar 03, 2020 | 17.95 | 18.07 | 17.16 | 17.39 | 4,449,619 | -0.57(-3.16%) |
Mar 02, 2020 | 17.34 | 17.95 | 16.82 | 17.95 | 6,016,153 | +0.69(+4.02%) |
Feb 28, 2020 | 17.50 | 17.58 | 16.88 | 17.26 | 5,692,350 | -0.50(-2.82%) |
Feb 27, 2020 | 17.66 | 18.21 | 17.29 | 17.76 | 4,555,235 | -0.18(-1.02%) |
Feb 26, 2020 | 18.33 | 18.62 | 17.95 | 17.95 | 4,609,208 | -0.39(-2.14%) |
Feb 25, 2020 | 19.19 | 19.21 | 18.27 | 18.34 | 3,026,306 | -0.77(-4.02%) |
Feb 24, 2020 | 19.18 | 19.18 | 18.74 | 19.11 | 3,227,410 | -0.49(-2.51%) |
Feb 21, 2020 | 19.72 | 19.80 | 19.37 | 19.60 | 2,927,128 | -0.18(-0.89%) |
Feb 20, 2020 | 19.27 | 19.80 | 19.27 | 19.77 | 3,444,659 | +0.48(+2.51%) |
Feb 19, 2020 | 19.21 | 19.44 | 19.16 | 19.29 | 2,564,273 | +0.10(+0.52%) |
Feb 18, 2020 | 18.69 | 19.19 | 18.67 | 19.19 | 3,275,968 | +0.50(+2.68%) |
Feb 14, 2020 | 18.70 | 18.81 | 18.59 | 18.69 | 2,835,516 | -0.08(-0.44%) |
Feb 13, 2020 | 18.50 | 18.80 | 18.38 | 18.77 | 2,219,171 | +0.22(+1.17%) |
Feb 12, 2020 | 18.45 | 18.70 | 18.42 | 18.55 | 2,709,691 | +0.16(+0.86%) |
Feb 11, 2020 | 18.27 | 18.55 | 18.19 | 18.40 | 2,905,511 | +0.30(+1.66%) |
Feb 10, 2020 | 18.55 | 18.63 | 18.05 | 18.10 | 2,759,035 | -0.53(-2.87%) |
Feb 07, 2020 | 19.33 | 19.39 | 18.59 | 18.63 | 2,726,182 | -0.76(-3.92%) |
Feb 06, 2020 | 19.67 | 19.87 | 19.39 | 19.39 | 4,392,695 | -0.05(-0.26%) |
Feb 05, 2020 | 18.71 | 19.50 | 18.62 | 19.44 | 5,080,845 | +0.85(+4.58%) |
Feb 04, 2020 | 19.01 | 19.04 | 18.35 | 18.59 | 4,871,047 | -0.23(-1.20%) |
Feb 03, 2020 | 19.40 | 19.57 | 18.81 | 18.81 | 3,834,705 | -0.56(-2.89%) |
Jan 31, 2020 | 19.65 | 19.72 | 19.37 | 19.37 | 12,683,902 | -0.23(-1.15%) |
Jan 30, 2020 | 19.67 | 19.73 | 19.26 | 19.60 | 3,856,311 | -0.23(-1.18%) |
Jan 29, 2020 | 19.88 | 20.02 | 19.74 | 19.83 | 2,091,438 | +0.03(+0.13%) |
Jan 28, 2020 | 19.78 | 19.85 | 19.58 | 19.81 | 2,729,043 | +0.10(+0.51%) |
Jan 27, 2020 | 19.77 | 20.05 | 19.71 | 19.71 | 3,909,145 | -0.28(-1.42%) |
Jan 24, 2020 | 20.36 | 20.47 | 19.93 | 19.99 | 2,659,479 | -0.35(-1.72%) |
Jan 23, 2020 | 20.17 | 20.48 | 20.08 | 20.34 | 3,670,365 | +0.08(+0.41%) |
Jan 22, 2020 | 20.38 | 20.43 | 20.22 | 20.26 | 3,602,943 | -0.07(-0.33%) |
Jan 21, 2020 | 20.42 | 20.54 | 20.28 | 20.33 | 6,139,145 | -0.11(-0.53%) |
Jan 17, 2020 | 20.86 | 20.88 | 20.34 | 20.43 | 4,543,677 | -0.42(-2.00%) |
Jan 16, 2020 | 20.55 | 20.97 | 20.55 | 20.85 | 5,438,283 | +0.36(+1.75%) |
Jan 15, 2020 | 20.07 | 20.64 | 20.02 | 20.49 | 6,288,400 | +0.50(+2.51%) |
Jan 14, 2020 | 19.87 | 19.99 | 19.81 | 19.99 | 3,020,461 | +0.14(+0.71%) |
Jan 13, 2020 | 19.79 | 19.95 | 19.69 | 19.85 | 3,275,267 | +0.10(+0.51%) |
Jan 10, 2020 | 19.58 | 19.77 | 19.43 | 19.75 | 3,383,268 | +0.17(+0.85%) |
Jan 09, 2020 | 19.59 | 19.71 | 19.43 | 19.58 | 3,718,370 | +0.06(+0.30%) |
Jan 08, 2020 | 19.64 | 19.73 | 19.49 | 19.52 | 2,788,568 | -0.12(-0.60%) |
Jan 07, 2020 | 19.62 | 19.72 | 19.57 | 19.64 | 3,495,312 | -0.01(-0.04%) |
Jan 06, 2020 | 19.51 | 19.73 | 19.42 | 19.65 | 3,872,652 | +0.06(+0.30%) |
Jan 03, 2020 | 19.45 | 19.64 | 19.36 | 19.59 | 3,145,318 | -0.02(-0.09%) |