Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.38 | 13.60 | 12.52 | 12.66 | 9,770,205 | -0.78(-5.81%) |
Mar 30, 2020 | 13.80 | 13.92 | 13.16 | 13.44 | 6,742,642 | -0.39(-2.85%) |
Mar 27, 2020 | 14.16 | 14.34 | 13.54 | 13.83 | 6,275,331 | -1.23(-8.15%) |
Mar 26, 2020 | 14.86 | 16.26 | 14.52 | 15.06 | 12,707,363 | +0.70(+4.89%) |
Mar 25, 2020 | 13.77 | 14.90 | 13.19 | 14.36 | 13,608,937 | +1.84(+14.72%) |
Mar 24, 2020 | 11.61 | 12.54 | 11.36 | 12.52 | 13,494,669 | +1.88(+17.64%) |
Mar 23, 2020 | 10.19 | 10.83 | 9.308 | 10.64 | 12,870,026 | +0.38(+3.68%) |
Mar 20, 2020 | 11.60 | 12.12 | 10.23 | 10.26 | 13,923,915 | -1.04(-9.16%) |
Mar 19, 2020 | 10.62 | 12.22 | 9.869 | 11.30 | 17,187,502 | +0.47(+4.38%) |
Mar 18, 2020 | 13.34 | 13.51 | 8.966 | 10.83 | 15,023,991 | -3.27(-23.21%) |
Mar 17, 2020 | 14.40 | 15.21 | 12.47 | 14.10 | 13,603,717 | -0.02(-0.12%) |
Mar 16, 2020 | 16.33 | 16.57 | 14.09 | 14.12 | 6,790,655 | -3.93(-21.78%) |
Mar 13, 2020 | 18.14 | 18.47 | 16.63 | 18.05 | 7,562,178 | +0.87(+5.06%) |
Mar 12, 2020 | 16.97 | 17.62 | 16.30 | 17.18 | 7,685,105 | -1.00(-5.50%) |
Mar 11, 2020 | 19.10 | 19.29 | 17.86 | 18.18 | 7,037,320 | -1.48(-7.54%) |
Mar 10, 2020 | 19.22 | 19.78 | 18.56 | 19.66 | 5,395,956 | +1.18(+6.41%) |
Mar 09, 2020 | 19.79 | 20.08 | 18.12 | 18.48 | 6,018,585 | -2.83(-13.30%) |
Mar 06, 2020 | 20.95 | 21.87 | 20.85 | 21.31 | 5,659,550 | -0.39(-1.78%) |
Mar 05, 2020 | 21.86 | 21.95 | 21.48 | 21.69 | 5,031,903 | -0.97(-4.30%) |
Mar 04, 2020 | 21.92 | 22.86 | 21.80 | 22.67 | 4,830,752 | +1.06(+4.91%) |
Mar 03, 2020 | 22.38 | 22.50 | 21.55 | 21.61 | 6,819,744 | -0.87(-3.86%) |
Mar 02, 2020 | 22.12 | 22.48 | 21.70 | 22.48 | 5,571,603 | +0.48(+2.19%) |
Feb 28, 2020 | 21.46 | 22.23 | 21.42 | 21.99 | 9,478,371 | -0.28(-1.26%) |
Feb 27, 2020 | 22.22 | 22.83 | 21.45 | 22.27 | 7,630,153 | -0.51(-2.23%) |
Feb 26, 2020 | 23.12 | 23.40 | 22.63 | 22.78 | 6,317,388 | -0.12(-0.54%) |
Feb 25, 2020 | 24.05 | 24.16 | 22.78 | 22.91 | 8,772,688 | -1.14(-4.74%) |
Feb 24, 2020 | 24.10 | 24.49 | 23.82 | 24.05 | 6,729,208 | -0.93(-3.72%) |
Feb 21, 2020 | 25.68 | 25.96 | 24.95 | 24.98 | 8,333,671 | -0.82(-3.16%) |
Feb 20, 2020 | 25.00 | 25.83 | 24.90 | 25.79 | 12,490,653 | +0.94(+3.78%) |
Feb 19, 2020 | 24.83 | 25.30 | 24.62 | 24.85 | 21,325,632 | -3.25(-11.55%) |
Feb 18, 2020 | 28.69 | 28.82 | 28.02 | 28.10 | 3,226,255 | -0.72(-2.50%) |
Feb 14, 2020 | 29.02 | 29.04 | 28.70 | 28.82 | 2,015,593 | -0.18(-0.64%) |
Feb 13, 2020 | 28.90 | 29.05 | 28.76 | 29.00 | 2,285,473 | +0.10(+0.33%) |
Feb 12, 2020 | 29.02 | 29.25 | 28.78 | 28.91 | 2,894,026 | +0.12(+0.43%) |
Feb 11, 2020 | 28.80 | 29.05 | 28.76 | 28.78 | 3,133,417 | +0.17(+0.58%) |
Feb 10, 2020 | 28.51 | 28.69 | 28.36 | 28.62 | 3,088,590 | +0.04(+0.15%) |
Feb 07, 2020 | 28.41 | 28.62 | 28.23 | 28.57 | 3,035,814 | -0.05(-0.18%) |
Feb 06, 2020 | 28.99 | 29.04 | 28.58 | 28.62 | 3,904,701 | -0.20(-0.70%) |
Feb 05, 2020 | 28.61 | 28.91 | 28.56 | 28.83 | 3,738,487 | +0.60(+2.11%) |
Feb 04, 2020 | 28.39 | 28.45 | 28.07 | 28.23 | 4,804,590 | +0.18(+0.66%) |
Feb 03, 2020 | 28.22 | 28.60 | 28.00 | 28.05 | 4,381,497 | -0.05(-0.19%) |
Jan 31, 2020 | 28.25 | 28.36 | 27.94 | 28.10 | 4,523,742 | -0.37(-1.29%) |
Jan 30, 2020 | 27.84 | 28.50 | 27.80 | 28.47 | 4,946,043 | +0.34(+1.22%) |
Jan 29, 2020 | 27.85 | 28.33 | 27.82 | 28.12 | 3,161,934 | +0.44(+1.57%) |
Jan 28, 2020 | 27.62 | 27.99 | 27.50 | 27.69 | 4,113,922 | +0.34(+1.24%) |
Jan 27, 2020 | 27.42 | 27.52 | 27.24 | 27.35 | 4,739,570 | -0.68(-2.43%) |
Jan 24, 2020 | 28.51 | 28.52 | 27.81 | 28.03 | 5,394,729 | -0.49(-1.71%) |
Jan 23, 2020 | 28.14 | 28.54 | 27.76 | 28.52 | 7,498,811 | +0.34(+1.21%) |
Jan 22, 2020 | 27.75 | 28.23 | 27.31 | 28.18 | 8,649,924 | +1.79(+6.77%) |
Jan 21, 2020 | 26.34 | 26.90 | 26.28 | 26.39 | 10,505,007 | -0.17(-0.62%) |
Jan 17, 2020 | 26.97 | 26.97 | 26.53 | 26.56 | 4,605,133 | -0.27(-1.01%) |
Jan 16, 2020 | 26.62 | 26.83 | 26.56 | 26.83 | 4,483,207 | +0.38(+1.42%) |
Jan 15, 2020 | 26.38 | 26.60 | 26.14 | 26.45 | 3,094,436 | +0.07(+0.26%) |
Jan 14, 2020 | 26.06 | 26.63 | 25.99 | 26.38 | 3,580,118 | +0.21(+0.80%) |
Jan 13, 2020 | 26.12 | 26.18 | 25.90 | 26.17 | 3,792,057 | +0.05(+0.20%) |
Jan 10, 2020 | 26.31 | 26.43 | 26.05 | 26.12 | 3,488,852 | -0.24(-0.93%) |
Jan 09, 2020 | 26.58 | 26.68 | 26.19 | 26.36 | 4,799,129 | -0.04(-0.17%) |
Jan 08, 2020 | 25.98 | 26.68 | 25.98 | 26.41 | 4,637,505 | +0.49(+1.88%) |
Jan 07, 2020 | 26.00 | 26.17 | 25.76 | 25.92 | 4,822,059 | -0.24(-0.90%) |
Jan 06, 2020 | 26.34 | 26.40 | 26.04 | 26.15 | 5,320,938 | -0.35(-1.32%) |
Jan 03, 2020 | 26.38 | 26.62 | 26.27 | 26.50 | 2,212,496 | -0.29(-1.07%) |