Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.15 | 13.51 | 12.35 | 12.53 | 2,856,134 | -0.78(-5.83%) |
Mar 30, 2020 | 13.36 | 13.51 | 12.34 | 13.30 | 3,331,381 | -0.03(-0.19%) |
Mar 27, 2020 | 12.43 | 14.24 | 11.85 | 13.33 | 5,159,049 | +0.08(+0.57%) |
Mar 26, 2020 | 12.47 | 13.75 | 12.18 | 13.25 | 4,412,350 | +1.04(+8.54%) |
Mar 25, 2020 | 11.40 | 13.25 | 10.91 | 12.21 | 5,266,462 | +1.28(+11.68%) |
Mar 24, 2020 | 9.773 | 11.25 | 9.464 | 10.93 | 6,332,887 | +2.27(+26.20%) |
Mar 23, 2020 | 8.863 | 8.930 | 7.995 | 8.663 | 4,648,635 | -0.15(-1.70%) |
Mar 20, 2020 | 9.181 | 10.01 | 8.630 | 8.813 | 5,581,890 | -0.22(-2.40%) |
Mar 19, 2020 | 9.606 | 10.23 | 8.763 | 9.030 | 5,273,796 | -0.82(-8.31%) |
Mar 18, 2020 | 10.27 | 10.69 | 9.539 | 9.848 | 5,179,891 | -1.37(-12.20%) |
Mar 17, 2020 | 10.67 | 11.27 | 9.656 | 11.22 | 5,199,960 | +0.83(+7.95%) |
Mar 16, 2020 | 10.93 | 11.16 | 10.33 | 10.39 | 5,397,864 | -2.55(-19.73%) |
Mar 13, 2020 | 12.52 | 12.94 | 11.55 | 12.94 | 7,420,034 | +1.62(+14.30%) |
Mar 12, 2020 | 13.19 | 13.69 | 11.32 | 11.33 | 5,937,820 | -3.26(-22.37%) |
Mar 11, 2020 | 14.86 | 15.22 | 14.00 | 14.59 | 5,295,308 | -0.79(-5.15%) |
Mar 10, 2020 | 15.27 | 15.40 | 13.93 | 15.38 | 4,673,657 | +1.08(+7.53%) |
Mar 09, 2020 | 15.45 | 16.06 | 13.81 | 14.30 | 4,769,818 | -2.93(-17.00%) |
Mar 06, 2020 | 16.93 | 17.84 | 16.86 | 17.23 | 4,147,776 | -0.73(-4.09%) |
Mar 05, 2020 | 18.46 | 18.46 | 17.74 | 17.97 | 3,111,630 | -1.32(-6.84%) |
Mar 04, 2020 | 19.50 | 19.52 | 18.57 | 19.29 | 3,659,591 | +0.27(+1.40%) |
Mar 03, 2020 | 20.79 | 21.37 | 19.00 | 19.02 | 4,351,314 | -1.88(-8.99%) |
Mar 02, 2020 | 19.62 | 20.93 | 19.23 | 20.90 | 4,748,504 | +1.44(+7.42%) |
Feb 28, 2020 | 19.20 | 19.66 | 18.87 | 19.45 | 5,401,083 | -0.51(-2.55%) |
Feb 27, 2020 | 20.46 | 20.84 | 19.65 | 19.96 | 4,168,732 | -1.12(-5.31%) |
Feb 26, 2020 | 21.58 | 21.65 | 21.07 | 21.08 | 3,442,687 | -0.28(-1.33%) |
Feb 25, 2020 | 23.08 | 23.11 | 21.29 | 21.37 | 3,111,095 | -1.66(-7.21%) |
Feb 24, 2020 | 24.18 | 24.19 | 23.02 | 23.03 | 2,821,514 | -1.99(-7.94%) |
Feb 21, 2020 | 24.90 | 25.08 | 24.50 | 25.01 | 1,591,796 | -0.13(-0.50%) |
Feb 20, 2020 | 24.66 | 25.36 | 24.66 | 25.14 | 2,039,827 | +0.35(+1.41%) |
Feb 19, 2020 | 24.79 | 24.92 | 24.67 | 24.79 | 1,908,391 | +0.06(+0.24%) |
Feb 18, 2020 | 24.90 | 25.20 | 24.57 | 24.73 | 1,776,443 | -0.32(-1.27%) |
Feb 14, 2020 | 25.15 | 25.19 | 24.90 | 25.05 | 1,723,716 | -0.14(-0.56%) |
Feb 13, 2020 | 25.08 | 25.23 | 24.94 | 25.19 | 2,319,603 | -0.01(-0.03%) |
Feb 12, 2020 | 25.04 | 25.39 | 24.95 | 25.20 | 3,073,123 | +0.45(+1.82%) |
Feb 11, 2020 | 24.61 | 25.00 | 24.58 | 24.75 | 1,826,808 | +0.25(+1.02%) |
Feb 10, 2020 | 24.48 | 24.56 | 24.20 | 24.50 | 1,958,159 | -0.09(-0.37%) |
Feb 07, 2020 | 24.22 | 24.65 | 24.19 | 24.59 | 2,426,455 | +0.01(+0.03%) |
Feb 06, 2020 | 25.47 | 25.51 | 24.40 | 24.58 | 2,669,089 | -0.63(-2.52%) |
Feb 05, 2020 | 24.61 | 25.21 | 23.79 | 25.21 | 3,880,690 | +2.14(+9.26%) |
Feb 04, 2020 | 23.08 | 23.24 | 22.85 | 23.08 | 3,464,330 | +0.52(+2.29%) |
Feb 03, 2020 | 22.40 | 22.81 | 22.35 | 22.56 | 2,214,688 | +0.28(+1.27%) |
Jan 31, 2020 | 22.58 | 22.71 | 22.05 | 22.28 | 4,084,751 | -0.64(-2.80%) |
Jan 30, 2020 | 22.53 | 22.93 | 22.30 | 22.92 | 3,052,267 | +0.17(+0.75%) |
Jan 29, 2020 | 22.67 | 23.09 | 22.63 | 22.75 | 1,984,819 | +0.17(+0.73%) |
Jan 28, 2020 | 22.58 | 22.97 | 22.46 | 22.58 | 1,866,878 | +0.24(+1.07%) |
Jan 27, 2020 | 22.61 | 22.77 | 22.28 | 22.34 | 2,205,200 | -0.87(-3.74%) |
Jan 24, 2020 | 23.70 | 23.70 | 22.93 | 23.21 | 1,948,290 | -0.47(-1.99%) |
Jan 23, 2020 | 23.54 | 23.77 | 22.96 | 23.68 | 2,097,423 | +0.00(+0.00%) |
Jan 22, 2020 | 23.88 | 23.97 | 23.56 | 23.68 | 1,333,852 | -0.13(-0.56%) |
Jan 21, 2020 | 24.08 | 24.08 | 23.61 | 23.81 | 3,733,905 | -0.45(-1.84%) |
Jan 17, 2020 | 24.14 | 24.47 | 24.13 | 24.26 | 1,764,745 | +0.19(+0.79%) |
Jan 16, 2020 | 23.80 | 24.10 | 23.77 | 24.07 | 1,788,566 | +0.47(+2.00%) |
Jan 15, 2020 | 23.55 | 23.76 | 23.46 | 23.60 | 1,363,969 | -0.23(-0.97%) |
Jan 14, 2020 | 24.03 | 24.04 | 23.77 | 23.83 | 1,939,890 | -0.15(-0.62%) |
Jan 13, 2020 | 23.80 | 24.03 | 23.66 | 23.98 | 1,693,533 | +0.26(+1.08%) |
Jan 10, 2020 | 23.85 | 24.13 | 23.65 | 23.72 | 1,792,592 | -0.12(-0.52%) |
Jan 09, 2020 | 24.10 | 24.10 | 23.74 | 23.85 | 1,727,008 | -0.03(-0.14%) |
Jan 08, 2020 | 23.72 | 24.05 | 23.70 | 23.88 | 2,045,058 | +0.21(+0.87%) |
Jan 07, 2020 | 23.59 | 23.86 | 23.44 | 23.67 | 2,140,386 | -0.02(-0.10%) |
Jan 06, 2020 | 23.75 | 23.85 | 23.56 | 23.70 | 2,854,904 | -0.31(-1.27%) |
Jan 03, 2020 | 24.10 | 24.18 | 23.74 | 24.00 | 2,254,966 | -0.48(-1.96%) |