Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.84 | 18.07 | 17.18 | 17.85 | 1,122,550 | -0.21(-1.16%) |
Mar 30, 2020 | 17.14 | 18.49 | 17.14 | 18.06 | 1,576,199 | +0.83(+4.82%) |
Mar 27, 2020 | 16.91 | 17.53 | 16.41 | 17.23 | 1,244,000 | -0.28(-1.60%) |
Mar 26, 2020 | 16.94 | 17.81 | 16.85 | 17.51 | 1,253,237 | +0.58(+3.43%) |
Mar 25, 2020 | 16.88 | 17.65 | 16.45 | 16.93 | 1,444,172 | +0.07(+0.42%) |
Mar 24, 2020 | 16.90 | 17.49 | 16.08 | 16.86 | 1,644,082 | +0.79(+4.92%) |
Mar 23, 2020 | 16.83 | 16.83 | 15.78 | 16.07 | 1,948,289 | -0.20(-1.23%) |
Mar 20, 2020 | 17.42 | 17.67 | 15.82 | 16.27 | 2,144,000 | -0.94(-5.46%) |
Mar 19, 2020 | 16.04 | 18.94 | 15.90 | 17.21 | 2,015,940 | +0.90(+5.52%) |
Mar 18, 2020 | 15.00 | 16.31 | 14.54 | 16.31 | 1,963,711 | +0.41(+2.58%) |
Mar 17, 2020 | 14.66 | 16.49 | 14.26 | 15.90 | 2,350,008 | +1.43(+9.88%) |
Mar 16, 2020 | 14.00 | 15.56 | 13.63 | 14.47 | 2,130,735 | -2.13(-12.83%) |
Mar 13, 2020 | 16.91 | 17.23 | 14.95 | 16.60 | 1,938,000 | +0.49(+3.04%) |
Mar 12, 2020 | 14.67 | 16.30 | 14.10 | 16.11 | 2,046,494 | -0.36(-2.19%) |
Mar 11, 2020 | 17.08 | 17.87 | 16.18 | 16.47 | 1,634,320 | -1.51(-8.40%) |
Mar 10, 2020 | 18.75 | 18.75 | 16.70 | 17.98 | 1,750,951 | +0.26(+1.47%) |
Mar 09, 2020 | 18.21 | 18.63 | 17.03 | 17.72 | 1,804,008 | -1.99(-10.10%) |
Mar 06, 2020 | 19.40 | 20.55 | 19.23 | 19.71 | 1,459,400 | -0.44(-2.18%) |
Mar 05, 2020 | 19.75 | 20.50 | 19.59 | 20.15 | 1,206,494 | -0.23(-1.13%) |
Mar 04, 2020 | 20.02 | 20.92 | 19.78 | 20.38 | 1,811,643 | +0.95(+4.89%) |
Mar 03, 2020 | 20.10 | 21.08 | 19.02 | 19.43 | 1,762,395 | -0.67(-3.33%) |
Mar 02, 2020 | 20.83 | 20.95 | 19.63 | 20.10 | 2,436,651 | -0.71(-3.41%) |
Feb 28, 2020 | 18.67 | 20.94 | 18.06 | 20.81 | 3,243,600 | +0.28(+1.36%) |
Feb 27, 2020 | 20.91 | 21.68 | 19.77 | 20.53 | 2,066,791 | -0.88(-4.11%) |
Feb 26, 2020 | 22.42 | 22.69 | 21.14 | 21.41 | 1,493,916 | -0.74(-3.34%) |
Feb 25, 2020 | 22.56 | 22.68 | 21.69 | 22.15 | 2,076,327 | -0.21(-0.94%) |
Feb 24, 2020 | 22.50 | 22.80 | 21.60 | 22.36 | 1,756,746 | -1.17(-4.97%) |
Feb 21, 2020 | 23.49 | 23.89 | 23.21 | 23.53 | 1,228,800 | -0.14(-0.59%) |
Feb 20, 2020 | 22.80 | 23.93 | 22.49 | 23.67 | 1,347,768 | +0.83(+3.63%) |
Feb 19, 2020 | 22.10 | 22.89 | 22.06 | 22.84 | 1,055,618 | +0.79(+3.58%) |
Feb 18, 2020 | 23.06 | 23.16 | 22.00 | 22.05 | 1,358,017 | -1.08(-4.67%) |
Feb 14, 2020 | 22.97 | 23.60 | 22.47 | 23.13 | 2,165,500 | +0.28(+1.23%) |
Feb 13, 2020 | 23.40 | 23.62 | 22.79 | 22.85 | 1,167,740 | -0.63(-2.68%) |
Feb 12, 2020 | 22.67 | 24.00 | 22.56 | 23.48 | 2,472,319 | +1.08(+4.82%) |
Feb 11, 2020 | 22.77 | 22.87 | 22.05 | 22.40 | 1,110,665 | +0.04(+0.18%) |
Feb 10, 2020 | 22.21 | 22.92 | 22.05 | 22.36 | 1,278,199 | -0.25(-1.11%) |
Feb 07, 2020 | 22.66 | 22.98 | 22.48 | 22.61 | 841,700 | -0.20(-0.88%) |
Feb 06, 2020 | 22.93 | 23.15 | 22.52 | 22.81 | 1,298,569 | -0.12(-0.52%) |
Feb 05, 2020 | 22.33 | 23.35 | 22.20 | 22.93 | 1,730,016 | +0.89(+4.04%) |
Feb 04, 2020 | 21.70 | 22.75 | 21.61 | 22.04 | 1,734,440 | +0.50(+2.32%) |
Feb 03, 2020 | 20.75 | 21.73 | 20.60 | 21.54 | 2,186,654 | +1.65(+8.30%) |
Jan 31, 2020 | 20.18 | 20.23 | 19.56 | 19.89 | 1,534,000 | -0.40(-1.97%) |
Jan 30, 2020 | 20.44 | 20.68 | 19.84 | 20.29 | 1,274,837 | -0.28(-1.36%) |
Jan 29, 2020 | 20.32 | 20.93 | 20.26 | 20.57 | 1,473,982 | +0.20(+0.98%) |
Jan 28, 2020 | 19.93 | 20.68 | 19.91 | 20.37 | 1,359,361 | +0.60(+3.03%) |
Jan 27, 2020 | 20.38 | 20.54 | 19.67 | 19.77 | 2,156,018 | -1.36(-6.44%) |
Jan 24, 2020 | 21.79 | 21.81 | 20.61 | 21.13 | 1,901,800 | -0.64(-2.94%) |
Jan 23, 2020 | 21.95 | 22.20 | 21.36 | 21.77 | 1,593,608 | -0.36(-1.63%) |
Jan 22, 2020 | 22.55 | 22.97 | 22.10 | 22.13 | 1,493,527 | -0.29(-1.29%) |
Jan 21, 2020 | 22.50 | 22.98 | 22.27 | 22.42 | 1,891,222 | -0.06(-0.27%) |
Jan 17, 2020 | 23.87 | 23.87 | 22.28 | 22.48 | 3,482,000 | -1.42(-5.94%) |
Jan 16, 2020 | 23.45 | 24.25 | 23.20 | 23.90 | 3,090,107 | +0.41(+1.75%) |
Jan 15, 2020 | 24.43 | 25.57 | 22.75 | 23.49 | 10,254,877 | -0.51(-2.13%) |
Jan 14, 2020 | 27.35 | 28.49 | 27.01 | 24.00 | 6,742,241 | -3.40(-12.41%) |
Jan 13, 2020 | 28.60 | 28.60 | 25.67 | 27.40 | 6,398,057 | +0.48(+1.78%) |
Jan 10, 2020 | 22.58 | 27.02 | 22.48 | 26.92 | 11,723,900 | +5.33(+24.69%) |
Jan 09, 2020 | 21.90 | 21.95 | 21.34 | 21.59 | 1,904,218 | -0.17(-0.78%) |
Jan 08, 2020 | 21.30 | 21.91 | 21.05 | 21.76 | 1,774,348 | +0.50(+2.35%) |
Jan 07, 2020 | 21.12 | 21.37 | 20.68 | 21.26 | 1,333,487 | +0.26(+1.24%) |
Jan 06, 2020 | 20.28 | 21.15 | 19.95 | 21.00 | 1,483,451 | +0.47(+2.29%) |
Jan 03, 2020 | 20.62 | 20.72 | 20.16 | 20.53 | 1,266,200 | -0.43(-2.05%) |