Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.21 | 14.65 | 13.47 | 14.42 | 12,141,798 | +0.00(+0.00%) |
Mar 30, 2020 | 14.61 | 14.96 | 14.25 | 14.42 | 7,232,219 | -0.21(-1.45%) |
Mar 27, 2020 | 14.90 | 15.28 | 14.51 | 14.63 | 6,981,965 | -0.92(-5.91%) |
Mar 26, 2020 | 15.17 | 15.80 | 14.73 | 15.55 | 7,759,072 | +0.48(+3.16%) |
Mar 25, 2020 | 14.17 | 16.39 | 13.88 | 15.07 | 8,307,741 | +0.71(+4.98%) |
Mar 24, 2020 | 12.17 | 14.38 | 12.05 | 14.36 | 10,208,987 | +2.90(+25.32%) |
Mar 23, 2020 | 12.33 | 12.50 | 11.14 | 11.46 | 11,351,501 | -1.10(-8.74%) |
Mar 20, 2020 | 13.93 | 13.99 | 12.42 | 12.56 | 11,784,454 | -1.17(-8.55%) |
Mar 19, 2020 | 13.85 | 14.26 | 12.79 | 13.73 | 9,702,576 | -0.09(-0.68%) |
Mar 18, 2020 | 14.76 | 15.35 | 13.58 | 13.82 | 8,754,117 | -2.30(-14.25%) |
Mar 17, 2020 | 14.77 | 16.12 | 14.15 | 16.12 | 7,742,172 | +1.70(+11.80%) |
Mar 16, 2020 | 16.19 | 17.07 | 14.42 | 14.42 | 9,277,794 | -4.23(-22.67%) |
Mar 13, 2020 | 17.06 | 18.65 | 15.87 | 18.65 | 10,909,490 | +2.77(+17.47%) |
Mar 12, 2020 | 17.43 | 17.57 | 15.48 | 15.87 | 11,102,399 | -3.23(-16.92%) |
Mar 11, 2020 | 20.15 | 20.27 | 18.50 | 19.11 | 10,623,204 | -1.68(-8.06%) |
Mar 10, 2020 | 21.09 | 21.26 | 19.44 | 20.78 | 5,945,329 | +0.41(+2.00%) |
Mar 09, 2020 | 21.19 | 21.19 | 20.05 | 20.37 | 8,396,518 | -2.25(-9.96%) |
Mar 06, 2020 | 22.48 | 22.87 | 21.97 | 22.63 | 7,342,507 | -0.31(-1.34%) |
Mar 05, 2020 | 23.07 | 23.36 | 22.49 | 22.93 | 6,333,561 | -0.89(-3.75%) |
Mar 04, 2020 | 22.85 | 23.84 | 22.71 | 23.83 | 6,048,774 | +1.36(+6.06%) |
Mar 03, 2020 | 23.05 | 23.47 | 22.28 | 22.47 | 6,120,255 | -0.60(-2.59%) |
Mar 02, 2020 | 21.97 | 23.06 | 21.56 | 23.06 | 7,749,770 | +1.23(+5.62%) |
Feb 28, 2020 | 21.68 | 21.89 | 20.91 | 21.84 | 11,359,955 | -0.33(-1.48%) |
Feb 27, 2020 | 22.58 | 23.10 | 22.11 | 22.16 | 7,651,378 | -0.87(-3.76%) |
Feb 26, 2020 | 23.73 | 24.05 | 23.01 | 23.03 | 5,415,699 | -0.56(-2.39%) |
Feb 25, 2020 | 25.06 | 25.08 | 23.59 | 23.59 | 5,494,431 | -1.42(-5.68%) |
Feb 24, 2020 | 25.29 | 25.42 | 24.89 | 25.01 | 4,468,464 | -0.82(-3.16%) |
Feb 21, 2020 | 25.84 | 25.90 | 25.46 | 25.83 | 3,749,251 | -0.12(-0.45%) |
Feb 20, 2020 | 25.45 | 26.00 | 25.34 | 25.95 | 3,964,109 | +0.42(+1.65%) |
Feb 19, 2020 | 25.37 | 25.73 | 25.37 | 25.52 | 3,985,343 | +0.21(+0.83%) |
Feb 18, 2020 | 25.77 | 25.77 | 25.02 | 25.31 | 3,646,653 | -0.45(-1.76%) |
Feb 14, 2020 | 25.48 | 25.77 | 25.32 | 25.77 | 3,156,005 | +0.34(+1.36%) |
Feb 13, 2020 | 24.96 | 25.59 | 24.88 | 25.42 | 4,256,223 | +0.42(+1.68%) |
Feb 12, 2020 | 24.41 | 25.20 | 24.41 | 25.00 | 5,604,247 | +0.71(+2.94%) |
Feb 11, 2020 | 24.19 | 24.40 | 24.11 | 24.29 | 4,013,863 | +0.21(+0.87%) |
Feb 10, 2020 | 24.05 | 24.09 | 23.74 | 24.08 | 3,609,901 | +0.06(+0.24%) |
Feb 07, 2020 | 24.03 | 24.05 | 23.57 | 24.02 | 4,880,178 | -0.06(-0.24%) |
Feb 06, 2020 | 24.44 | 24.48 | 24.05 | 24.08 | 2,900,734 | -0.23(-0.93%) |
Feb 05, 2020 | 23.92 | 24.48 | 23.79 | 24.31 | 5,358,257 | +0.62(+2.63%) |
Feb 04, 2020 | 23.91 | 23.98 | 23.28 | 23.68 | 8,609,860 | -0.03(-0.14%) |
Feb 03, 2020 | 24.43 | 24.45 | 23.64 | 23.72 | 6,694,587 | -0.61(-2.52%) |
Jan 31, 2020 | 24.52 | 24.86 | 23.57 | 24.33 | 12,562,509 | -0.94(-3.72%) |
Jan 30, 2020 | 25.14 | 25.30 | 24.86 | 25.27 | 4,853,825 | -0.03(-0.10%) |
Jan 29, 2020 | 25.58 | 25.69 | 25.28 | 25.30 | 4,137,874 | -0.24(-0.95%) |
Jan 28, 2020 | 25.48 | 25.63 | 25.42 | 25.54 | 4,415,371 | +0.18(+0.73%) |
Jan 27, 2020 | 25.40 | 25.47 | 25.21 | 25.36 | 3,772,562 | -0.30(-1.18%) |
Jan 24, 2020 | 25.90 | 25.92 | 25.47 | 25.66 | 2,387,261 | -0.24(-0.94%) |
Jan 23, 2020 | 25.52 | 25.92 | 25.43 | 25.90 | 2,229,594 | +0.28(+1.08%) |
Jan 22, 2020 | 26.01 | 26.03 | 25.62 | 25.63 | 3,209,006 | -0.26(-1.01%) |
Jan 21, 2020 | 25.98 | 26.10 | 25.72 | 25.89 | 4,240,427 | -0.15(-0.58%) |
Jan 17, 2020 | 26.40 | 26.54 | 25.99 | 26.04 | 5,666,294 | -0.27(-1.02%) |
Jan 16, 2020 | 26.11 | 26.33 | 26.09 | 26.31 | 3,500,570 | +0.31(+1.20%) |
Jan 15, 2020 | 25.85 | 26.13 | 25.82 | 26.00 | 3,895,942 | +0.24(+0.95%) |
Jan 14, 2020 | 25.37 | 25.78 | 25.30 | 25.75 | 4,492,727 | +0.33(+1.29%) |
Jan 13, 2020 | 24.88 | 25.43 | 24.88 | 25.42 | 5,096,282 | +0.57(+2.30%) |
Jan 10, 2020 | 24.89 | 24.97 | 24.76 | 24.85 | 4,361,177 | +0.03(+0.10%) |
Jan 09, 2020 | 24.63 | 24.87 | 24.55 | 24.83 | 1,987,537 | +0.20(+0.82%) |
Jan 08, 2020 | 24.47 | 24.73 | 24.45 | 24.63 | 2,736,298 | +0.09(+0.38%) |
Jan 07, 2020 | 24.63 | 24.79 | 24.47 | 24.53 | 2,886,732 | -0.16(-0.65%) |
Jan 06, 2020 | 24.63 | 24.81 | 24.54 | 24.69 | 2,592,134 | -0.05(-0.20%) |
Jan 03, 2020 | 24.52 | 24.86 | 24.50 | 24.74 | 3,701,420 | +0.04(+0.17%) |