Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.53 | 18.78 | 18.12 | 18.59 | 1,569,079 | -0.01(-0.05%) |
Mar 30, 2020 | 18.38 | 18.74 | 17.76 | 18.60 | 1,619,890 | +0.63(+3.51%) |
Mar 27, 2020 | 17.95 | 18.47 | 17.65 | 17.97 | 1,370,900 | -0.40(-2.18%) |
Mar 26, 2020 | 17.25 | 18.52 | 17.25 | 18.37 | 2,289,318 | +1.23(+7.18%) |
Mar 25, 2020 | 17.31 | 18.33 | 16.85 | 17.14 | 2,617,626 | -0.45(-2.56%) |
Mar 24, 2020 | 16.96 | 17.76 | 16.63 | 17.59 | 2,004,169 | +1.01(+6.09%) |
Mar 23, 2020 | 17.99 | 17.99 | 16.19 | 16.58 | 2,608,105 | -1.02(-5.80%) |
Mar 20, 2020 | 17.77 | 18.28 | 17.23 | 17.60 | 3,537,700 | -0.02(-0.11%) |
Mar 19, 2020 | 17.90 | 18.21 | 16.81 | 17.62 | 2,647,300 | -0.07(-0.40%) |
Mar 18, 2020 | 18.88 | 19.60 | 16.70 | 17.69 | 3,820,340 | -1.24(-6.55%) |
Mar 17, 2020 | 16.87 | 20.41 | 16.47 | 18.93 | 7,702,904 | +2.43(+14.73%) |
Mar 16, 2020 | 13.41 | 16.50 | 13.41 | 16.50 | 4,545,429 | +1.95(+13.40%) |
Mar 13, 2020 | 13.91 | 14.55 | 13.00 | 14.55 | 3,019,400 | +1.23(+9.23%) |
Mar 12, 2020 | 15.20 | 15.34 | 13.27 | 13.32 | 3,551,936 | -2.75(-17.11%) |
Mar 11, 2020 | 16.47 | 16.58 | 15.85 | 16.07 | 2,224,952 | -0.65(-3.89%) |
Mar 10, 2020 | 16.70 | 17.34 | 15.97 | 16.72 | 2,169,869 | +0.25(+1.52%) |
Mar 09, 2020 | 16.35 | 16.67 | 16.01 | 16.47 | 2,618,032 | -0.76(-4.41%) |
Mar 06, 2020 | 16.96 | 17.36 | 16.89 | 17.23 | 2,261,200 | -0.02(-0.12%) |
Mar 05, 2020 | 16.53 | 17.27 | 16.52 | 17.25 | 1,989,421 | +0.43(+2.56%) |
Mar 04, 2020 | 16.58 | 17.02 | 16.54 | 16.82 | 2,212,613 | +0.38(+2.28%) |
Mar 03, 2020 | 16.49 | 17.06 | 16.02 | 16.45 | 2,660,248 | -0.18(-1.05%) |
Mar 02, 2020 | 16.15 | 16.64 | 15.86 | 16.62 | 2,517,459 | +0.64(+4.01%) |
Feb 28, 2020 | 16.13 | 16.35 | 15.85 | 15.98 | 2,932,100 | -0.47(-2.86%) |
Feb 27, 2020 | 16.00 | 17.03 | 15.68 | 16.45 | 2,912,823 | +0.34(+2.11%) |
Feb 26, 2020 | 16.88 | 17.10 | 16.03 | 16.11 | 2,183,472 | -0.64(-3.82%) |
Feb 25, 2020 | 17.40 | 17.48 | 16.53 | 16.75 | 2,352,172 | -0.61(-3.51%) |
Feb 24, 2020 | 17.78 | 17.87 | 17.04 | 17.36 | 3,316,337 | -0.63(-3.50%) |
Feb 21, 2020 | 18.18 | 19.34 | 17.91 | 17.99 | 9,735,300 | +1.94(+12.09%) |
Feb 20, 2020 | 15.83 | 16.19 | 15.76 | 16.05 | 3,032,818 | +0.19(+1.20%) |
Feb 19, 2020 | 15.97 | 16.07 | 15.80 | 15.86 | 1,528,747 | -0.11(-0.69%) |
Feb 18, 2020 | 15.46 | 16.13 | 15.44 | 15.97 | 1,843,432 | +0.52(+3.37%) |
Feb 14, 2020 | 15.46 | 15.67 | 15.26 | 15.45 | 1,946,800 | +0.00(+0.00%) |
Feb 13, 2020 | 15.36 | 15.57 | 15.20 | 15.45 | 2,305,502 | +0.02(+0.13%) |
Feb 12, 2020 | 15.25 | 15.54 | 15.11 | 15.43 | 2,249,246 | +0.28(+1.85%) |
Feb 11, 2020 | 15.00 | 15.23 | 14.89 | 15.15 | 1,351,328 | +0.37(+2.50%) |
Feb 10, 2020 | 14.87 | 15.07 | 14.72 | 14.78 | 1,601,032 | -0.15(-1.00%) |
Feb 07, 2020 | 15.07 | 15.26 | 14.91 | 14.93 | 1,134,300 | -0.19(-1.26%) |
Feb 06, 2020 | 15.38 | 15.59 | 14.99 | 15.12 | 1,664,242 | -0.24(-1.56%) |
Feb 05, 2020 | 14.55 | 15.60 | 14.55 | 15.36 | 2,614,713 | +0.84(+5.79%) |
Feb 04, 2020 | 14.92 | 15.07 | 14.51 | 14.52 | 1,676,162 | -0.31(-2.09%) |
Feb 03, 2020 | 15.70 | 15.70 | 14.73 | 14.83 | 2,851,651 | -0.80(-5.12%) |
Jan 31, 2020 | 15.72 | 15.81 | 15.45 | 15.63 | 3,075,300 | -0.16(-1.01%) |
Jan 30, 2020 | 15.51 | 15.80 | 15.34 | 15.79 | 2,847,294 | +0.08(+0.51%) |
Jan 29, 2020 | 16.43 | 16.44 | 15.59 | 15.71 | 2,237,525 | -0.63(-3.86%) |
Jan 28, 2020 | 16.60 | 16.64 | 16.28 | 16.34 | 1,861,289 | -0.24(-1.45%) |
Jan 27, 2020 | 16.90 | 16.96 | 16.57 | 16.58 | 1,618,747 | -0.45(-2.64%) |
Jan 24, 2020 | 17.31 | 17.34 | 16.91 | 17.03 | 1,368,200 | -0.26(-1.50%) |
Jan 23, 2020 | 17.36 | 17.38 | 17.12 | 17.29 | 892,783 | -0.02(-0.12%) |
Jan 22, 2020 | 17.31 | 17.60 | 17.25 | 17.31 | 1,486,909 | -0.04(-0.23%) |
Jan 21, 2020 | 17.56 | 17.77 | 17.30 | 17.35 | 1,799,931 | -0.24(-1.36%) |
Jan 17, 2020 | 17.33 | 17.92 | 17.30 | 17.59 | 2,467,400 | -0.26(-1.46%) |
Jan 16, 2020 | 17.91 | 18.12 | 17.80 | 17.85 | 1,541,718 | +0.03(+0.17%) |
Jan 15, 2020 | 17.56 | 17.90 | 17.56 | 17.82 | 1,817,315 | +0.12(+0.68%) |
Jan 14, 2020 | 17.30 | 17.71 | 17.29 | 17.70 | 1,784,993 | +0.36(+2.08%) |
Jan 13, 2020 | 17.76 | 17.81 | 17.25 | 17.34 | 1,391,868 | -0.41(-2.31%) |
Jan 10, 2020 | 18.00 | 18.04 | 17.61 | 17.75 | 1,599,000 | -0.27(-1.50%) |
Jan 09, 2020 | 18.41 | 18.46 | 17.91 | 18.02 | 2,680,327 | -0.30(-1.64%) |
Jan 08, 2020 | 18.32 | 18.56 | 18.30 | 18.32 | 1,269,637 | -0.02(-0.11%) |
Jan 07, 2020 | 18.63 | 18.75 | 18.23 | 18.34 | 1,287,138 | -0.34(-1.85%) |
Jan 06, 2020 | 18.52 | 18.74 | 18.08 | 18.68 | 2,323,473 | +0.19(+1.03%) |
Jan 03, 2020 | 18.63 | 18.76 | 18.49 | 18.50 | 1,445,600 | -0.09(-0.51%) |