Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.99 | 18.52 | 17.52 | 17.74 | 10,548,680 | -0.37(-2.04%) |
Mar 30, 2020 | 18.25 | 18.65 | 17.85 | 18.11 | 7,912,857 | +0.16(+0.90%) |
Mar 27, 2020 | 17.45 | 18.38 | 17.17 | 17.95 | 7,177,192 | +0.19(+1.07%) |
Mar 26, 2020 | 17.04 | 17.86 | 17.01 | 17.76 | 7,194,506 | +0.80(+4.70%) |
Mar 25, 2020 | 16.86 | 18.01 | 16.16 | 16.96 | 8,087,933 | +0.51(+3.11%) |
Mar 24, 2020 | 16.26 | 17.04 | 15.39 | 16.45 | 10,471,642 | +0.73(+4.64%) |
Mar 23, 2020 | 15.88 | 16.03 | 15.23 | 15.72 | 13,602,438 | -0.36(-2.24%) |
Mar 20, 2020 | 15.84 | 16.21 | 15.16 | 16.08 | 12,599,236 | +0.13(+0.83%) |
Mar 19, 2020 | 15.70 | 16.37 | 15.01 | 15.95 | 15,579,158 | +0.20(+1.26%) |
Mar 18, 2020 | 14.91 | 16.04 | 14.34 | 15.75 | 11,947,325 | -0.03(-0.18%) |
Mar 17, 2020 | 16.05 | 16.38 | 14.93 | 15.78 | 12,735,358 | -0.19(-1.19%) |
Mar 16, 2020 | 15.18 | 16.66 | 14.95 | 15.97 | 11,040,875 | -0.58(-3.50%) |
Mar 13, 2020 | 17.18 | 17.39 | 16.07 | 16.55 | 11,303,965 | +0.18(+1.10%) |
Mar 12, 2020 | 15.63 | 16.79 | 15.08 | 16.37 | 9,075,128 | -0.56(-3.31%) |
Mar 11, 2020 | 16.61 | 17.10 | 16.45 | 16.93 | 12,982,987 | -0.09(-0.50%) |
Mar 10, 2020 | 16.82 | 17.10 | 16.13 | 17.01 | 9,962,979 | +0.71(+4.36%) |
Mar 09, 2020 | 16.45 | 17.04 | 15.09 | 16.30 | 7,797,156 | -1.41(-7.98%) |
Mar 06, 2020 | 17.94 | 18.33 | 17.38 | 17.71 | 9,719,754 | -0.64(-3.46%) |
Mar 05, 2020 | 18.32 | 18.57 | 18.07 | 18.35 | 6,070,338 | -0.34(-1.83%) |
Mar 04, 2020 | 18.51 | 18.90 | 18.44 | 18.69 | 11,062,673 | +0.40(+2.18%) |
Mar 03, 2020 | 18.80 | 19.31 | 18.06 | 18.29 | 10,512,275 | -0.61(-3.21%) |
Mar 02, 2020 | 18.06 | 18.92 | 17.90 | 18.90 | 10,442,089 | +0.85(+4.73%) |
Feb 28, 2020 | 17.45 | 18.05 | 17.04 | 18.05 | 14,829,870 | +0.09(+0.53%) |
Feb 27, 2020 | 17.51 | 18.25 | 17.50 | 17.95 | 11,481,908 | -0.35(-1.92%) |
Feb 26, 2020 | 18.44 | 18.87 | 18.25 | 18.30 | 8,857,421 | +0.16(+0.89%) |
Feb 25, 2020 | 18.99 | 19.23 | 18.04 | 18.14 | 9,575,685 | -0.75(-3.97%) |
Feb 24, 2020 | 19.06 | 19.26 | 18.76 | 18.89 | 8,722,460 | -0.52(-2.69%) |
Feb 21, 2020 | 19.58 | 19.72 | 19.21 | 19.41 | 9,900,183 | -0.18(-0.94%) |
Feb 20, 2020 | 19.46 | 19.67 | 19.26 | 19.60 | 9,801,346 | +0.08(+0.43%) |
Feb 19, 2020 | 19.34 | 19.69 | 19.29 | 19.51 | 7,704,905 | +0.16(+0.83%) |
Feb 18, 2020 | 19.28 | 19.47 | 19.16 | 19.35 | 8,447,382 | -0.12(-0.63%) |
Feb 14, 2020 | 19.53 | 19.66 | 19.40 | 19.47 | 6,604,540 | -0.09(-0.48%) |
Feb 13, 2020 | 19.34 | 19.88 | 19.34 | 19.57 | 12,885,871 | +0.14(+0.73%) |
Feb 12, 2020 | 19.53 | 19.60 | 19.18 | 19.43 | 10,561,335 | +0.00(+0.00%) |
Feb 11, 2020 | 19.19 | 19.81 | 19.04 | 19.43 | 8,796,162 | +0.40(+2.08%) |
Feb 10, 2020 | 18.80 | 19.28 | 18.71 | 19.03 | 11,249,732 | +0.43(+2.33%) |
Feb 07, 2020 | 17.95 | 19.58 | 17.87 | 18.60 | 26,326,922 | +2.00(+12.04%) |
Feb 06, 2020 | 16.73 | 16.97 | 16.54 | 16.60 | 11,068,943 | -0.03(-0.17%) |
Feb 05, 2020 | 16.63 | 16.84 | 16.56 | 16.63 | 8,026,563 | +0.10(+0.63%) |
Feb 04, 2020 | 16.34 | 16.53 | 15.99 | 16.52 | 15,499,211 | +0.36(+2.22%) |
Feb 03, 2020 | 15.74 | 16.61 | 15.68 | 16.17 | 24,467,658 | +0.69(+4.45%) |
Jan 31, 2020 | 15.41 | 15.58 | 15.25 | 15.48 | 17,663,766 | +0.07(+0.42%) |
Jan 30, 2020 | 14.98 | 15.46 | 14.93 | 15.41 | 13,288,457 | +0.34(+2.24%) |
Jan 29, 2020 | 15.08 | 15.24 | 15.05 | 15.07 | 3,214,825 | +0.00(+0.00%) |
Jan 28, 2020 | 14.97 | 15.10 | 14.89 | 15.07 | 9,131,697 | +0.14(+0.91%) |
Jan 27, 2020 | 15.10 | 15.17 | 14.88 | 14.94 | 14,634,574 | -0.35(-2.28%) |
Jan 24, 2020 | 15.43 | 15.45 | 15.15 | 15.29 | 8,841,248 | -0.18(-1.16%) |
Jan 23, 2020 | 15.36 | 15.63 | 15.23 | 15.47 | 11,347,552 | +0.10(+0.67%) |
Jan 22, 2020 | 15.30 | 15.59 | 15.27 | 15.36 | 26,137,460 | +0.09(+0.57%) |
Jan 21, 2020 | 15.25 | 15.58 | 15.22 | 15.28 | 42,875,148 | -0.04(-0.28%) |
Jan 17, 2020 | 15.21 | 15.37 | 15.16 | 15.32 | 32,144,618 | +0.14(+0.90%) |
Jan 16, 2020 | 15.00 | 15.22 | 14.99 | 15.18 | 27,439,604 | +0.21(+1.38%) |
Jan 15, 2020 | 14.62 | 14.98 | 14.59 | 14.98 | 26,800,964 | +0.39(+2.69%) |
Jan 14, 2020 | 14.49 | 14.73 | 14.49 | 14.58 | 29,580,744 | +0.10(+0.68%) |
Jan 13, 2020 | 14.57 | 14.61 | 14.27 | 14.49 | 46,396,300 | +0.06(+0.42%) |
Jan 10, 2020 | 14.92 | 14.95 | 14.19 | 14.43 | 35,894,192 | -0.11(-0.75%) |
Jan 09, 2020 | 14.56 | 14.60 | 14.36 | 14.54 | 9,111,750 | +0.04(+0.30%) |
Jan 08, 2020 | 14.57 | 14.64 | 14.40 | 14.49 | 14,553,687 | -0.08(-0.52%) |
Jan 07, 2020 | 14.37 | 14.58 | 14.26 | 14.57 | 12,972,064 | +0.20(+1.38%) |
Jan 06, 2020 | 14.15 | 14.58 | 14.12 | 14.37 | 18,335,308 | +0.30(+2.15%) |
Jan 03, 2020 | 14.01 | 14.14 | 13.94 | 14.07 | 4,969,564 | -0.10(-0.73%) |