Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.79 | 14.06 | 13.39 | 13.45 | 20,314,548 | -0.64(-4.56%) |
Mar 30, 2020 | 13.52 | 14.21 | 13.31 | 14.10 | 14,287,211 | +0.51(+3.76%) |
Mar 27, 2020 | 13.52 | 14.16 | 13.48 | 13.58 | 16,672,417 | -0.73(-5.10%) |
Mar 26, 2020 | 13.26 | 14.41 | 13.02 | 14.32 | 26,230,476 | +1.23(+9.38%) |
Mar 25, 2020 | 12.47 | 14.28 | 12.25 | 13.09 | 30,766,136 | +0.94(+7.71%) |
Mar 24, 2020 | 11.00 | 12.29 | 10.79 | 12.15 | 29,490,542 | +1.80(+17.34%) |
Mar 23, 2020 | 10.57 | 10.79 | 10.06 | 10.35 | 26,622,002 | -0.37(-3.49%) |
Mar 20, 2020 | 12.08 | 12.08 | 10.63 | 10.73 | 36,911,832 | -1.06(-9.03%) |
Mar 19, 2020 | 12.10 | 12.57 | 11.44 | 11.79 | 20,639,690 | -0.61(-4.90%) |
Mar 18, 2020 | 11.42 | 12.44 | 11.26 | 12.40 | 27,438,616 | -0.11(-0.88%) |
Mar 17, 2020 | 12.19 | 12.52 | 11.28 | 12.51 | 22,101,272 | +0.72(+6.08%) |
Mar 16, 2020 | 11.82 | 12.68 | 11.44 | 11.79 | 20,427,750 | -2.26(-16.07%) |
Mar 13, 2020 | 13.63 | 14.10 | 12.78 | 14.05 | 30,679,530 | +1.60(+12.83%) |
Mar 12, 2020 | 13.28 | 13.64 | 12.37 | 12.45 | 31,038,132 | -2.20(-15.01%) |
Mar 11, 2020 | 14.80 | 15.05 | 14.36 | 14.65 | 25,019,588 | -0.76(-4.91%) |
Mar 10, 2020 | 15.19 | 15.42 | 14.31 | 15.41 | 28,856,358 | +1.04(+7.23%) |
Mar 09, 2020 | 15.59 | 16.12 | 14.04 | 14.37 | 33,248,322 | -2.87(-16.64%) |
Mar 06, 2020 | 17.07 | 17.73 | 16.87 | 17.24 | 24,461,772 | -0.63(-3.55%) |
Mar 05, 2020 | 18.53 | 18.59 | 17.61 | 17.88 | 25,608,156 | -1.41(-7.32%) |
Mar 04, 2020 | 19.10 | 19.35 | 18.67 | 19.29 | 17,611,910 | +0.55(+2.96%) |
Mar 03, 2020 | 19.53 | 19.79 | 18.58 | 18.73 | 25,267,486 | -0.88(-4.47%) |
Mar 02, 2020 | 18.89 | 19.62 | 18.80 | 19.61 | 29,696,664 | +0.81(+4.31%) |
Feb 28, 2020 | 18.53 | 18.91 | 18.25 | 18.80 | 30,995,848 | -0.51(-2.67%) |
Feb 27, 2020 | 20.15 | 20.22 | 19.27 | 19.31 | 30,648,136 | -1.33(-6.46%) |
Feb 26, 2020 | 21.11 | 21.25 | 20.56 | 20.65 | 22,493,288 | -0.29(-1.39%) |
Feb 25, 2020 | 21.76 | 21.79 | 20.81 | 20.94 | 24,761,986 | -0.79(-3.65%) |
Feb 24, 2020 | 21.69 | 21.85 | 21.48 | 21.73 | 19,763,136 | -0.81(-3.61%) |
Feb 21, 2020 | 22.87 | 22.91 | 22.42 | 22.54 | 12,061,705 | -0.46(-2.01%) |
Feb 20, 2020 | 22.81 | 23.04 | 22.74 | 23.01 | 8,378,043 | +0.22(+0.95%) |
Feb 19, 2020 | 22.89 | 22.95 | 22.76 | 22.79 | 12,563,418 | -0.02(-0.08%) |
Feb 18, 2020 | 22.90 | 23.10 | 22.62 | 22.81 | 10,350,322 | -0.20(-0.86%) |
Feb 14, 2020 | 23.08 | 23.09 | 22.83 | 23.01 | 7,884,568 | -0.04(-0.19%) |
Feb 13, 2020 | 23.02 | 23.11 | 22.85 | 23.05 | 8,549,522 | -0.04(-0.17%) |
Feb 12, 2020 | 23.20 | 23.45 | 23.08 | 23.09 | 11,360,111 | +0.04(+0.15%) |
Feb 11, 2020 | 22.97 | 23.34 | 22.90 | 23.05 | 13,572,444 | +0.22(+0.98%) |
Feb 10, 2020 | 22.62 | 22.85 | 22.62 | 22.83 | 10,257,155 | +0.13(+0.58%) |
Feb 07, 2020 | 22.67 | 22.75 | 22.48 | 22.70 | 15,221,713 | -0.13(-0.56%) |
Feb 06, 2020 | 22.81 | 22.92 | 22.55 | 22.83 | 14,852,831 | +0.15(+0.66%) |
Feb 05, 2020 | 22.51 | 22.77 | 22.43 | 22.68 | 17,373,622 | +0.59(+2.65%) |
Feb 04, 2020 | 22.24 | 22.34 | 22.08 | 22.09 | 10,849,583 | +0.22(+1.03%) |
Feb 03, 2020 | 21.89 | 22.14 | 21.86 | 21.87 | 11,990,940 | +0.18(+0.85%) |
Jan 31, 2020 | 22.08 | 22.09 | 21.59 | 21.68 | 21,650,188 | -0.68(-3.06%) |
Jan 30, 2020 | 21.81 | 22.37 | 21.77 | 22.37 | 10,509,811 | +0.34(+1.56%) |
Jan 29, 2020 | 22.15 | 22.25 | 22.01 | 22.02 | 8,889,865 | -0.03(-0.12%) |
Jan 28, 2020 | 21.96 | 22.23 | 21.90 | 22.05 | 9,379,568 | +0.20(+0.92%) |
Jan 27, 2020 | 21.85 | 21.99 | 21.77 | 21.85 | 14,888,772 | -0.51(-2.30%) |
Jan 24, 2020 | 22.64 | 22.64 | 22.11 | 22.36 | 9,041,259 | -0.23(-1.02%) |
Jan 23, 2020 | 22.54 | 22.66 | 22.25 | 22.59 | 9,777,168 | -0.04(-0.19%) |
Jan 22, 2020 | 22.68 | 22.74 | 22.54 | 22.64 | 8,094,720 | +0.06(+0.27%) |
Jan 21, 2020 | 22.76 | 22.83 | 22.55 | 22.58 | 10,675,880 | -0.37(-1.62%) |
Jan 17, 2020 | 22.83 | 22.97 | 22.76 | 22.95 | 13,989,133 | +0.18(+0.79%) |
Jan 16, 2020 | 22.78 | 22.86 | 22.64 | 22.77 | 12,355,250 | +0.15(+0.67%) |
Jan 15, 2020 | 22.69 | 22.82 | 22.57 | 22.62 | 10,414,244 | -0.15(-0.65%) |
Jan 14, 2020 | 22.86 | 22.92 | 22.69 | 22.76 | 15,157,406 | -0.17(-0.74%) |
Jan 13, 2020 | 22.95 | 23.01 | 22.82 | 22.93 | 15,876,717 | +0.05(+0.21%) |
Jan 10, 2020 | 22.86 | 22.94 | 22.75 | 22.89 | 12,671,519 | +0.04(+0.19%) |
Jan 09, 2020 | 22.76 | 22.99 | 22.74 | 22.84 | 13,283,615 | +0.24(+1.04%) |
Jan 08, 2020 | 22.45 | 22.93 | 22.44 | 22.61 | 22,652,936 | +0.24(+1.05%) |
Jan 07, 2020 | 22.25 | 22.51 | 22.13 | 22.37 | 15,081,478 | +0.15(+0.67%) |
Jan 06, 2020 | 22.08 | 22.26 | 21.95 | 22.22 | 7,500,918 | -0.06(-0.27%) |
Jan 03, 2020 | 22.24 | 22.31 | 22.07 | 22.28 | 11,835,372 | -0.23(-1.03%) |