Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.68 | 13.95 | 13.29 | 13.35 | 20,472,768 | -0.64(-4.56%) |
Mar 30, 2020 | 13.41 | 14.10 | 13.21 | 13.99 | 14,398,486 | +0.51(+3.76%) |
Mar 27, 2020 | 13.42 | 14.05 | 13.37 | 13.48 | 16,802,270 | -0.72(-5.10%) |
Mar 26, 2020 | 13.16 | 14.29 | 12.91 | 14.20 | 26,434,772 | +1.22(+9.38%) |
Mar 25, 2020 | 12.38 | 14.17 | 12.15 | 12.99 | 31,005,756 | +0.93(+7.71%) |
Mar 24, 2020 | 10.91 | 12.20 | 10.71 | 12.06 | 29,720,228 | +1.78(+17.34%) |
Mar 23, 2020 | 10.49 | 10.71 | 9.978 | 10.27 | 26,829,346 | -0.37(-3.49%) |
Mar 20, 2020 | 11.99 | 11.99 | 10.55 | 10.65 | 37,199,316 | -1.06(-9.03%) |
Mar 19, 2020 | 12.01 | 12.48 | 11.35 | 11.70 | 20,800,442 | -0.60(-4.90%) |
Mar 18, 2020 | 11.34 | 12.34 | 11.17 | 12.31 | 27,652,322 | -0.11(-0.88%) |
Mar 17, 2020 | 12.10 | 12.42 | 11.20 | 12.41 | 22,273,408 | +0.71(+6.08%) |
Mar 16, 2020 | 11.73 | 12.58 | 11.35 | 11.70 | 20,586,852 | -2.24(-16.07%) |
Mar 13, 2020 | 13.53 | 13.99 | 12.68 | 13.94 | 30,918,476 | +1.59(+12.83%) |
Mar 12, 2020 | 13.18 | 13.53 | 12.28 | 12.36 | 31,279,872 | -2.18(-15.01%) |
Mar 11, 2020 | 14.68 | 14.94 | 14.25 | 14.54 | 25,214,452 | -0.75(-4.91%) |
Mar 10, 2020 | 15.07 | 15.30 | 14.20 | 15.29 | 29,081,104 | +1.03(+7.23%) |
Mar 09, 2020 | 15.47 | 16.00 | 13.93 | 14.26 | 33,507,276 | -2.85(-16.64%) |
Mar 06, 2020 | 16.93 | 17.59 | 16.74 | 17.11 | 24,652,290 | -0.63(-3.55%) |
Mar 05, 2020 | 18.38 | 18.45 | 17.47 | 17.74 | 25,807,606 | -1.40(-7.32%) |
Mar 04, 2020 | 18.95 | 19.20 | 18.52 | 19.14 | 17,749,080 | +0.55(+2.96%) |
Mar 03, 2020 | 19.38 | 19.64 | 18.44 | 18.59 | 25,464,282 | -0.87(-4.47%) |
Mar 02, 2020 | 18.75 | 19.47 | 18.65 | 19.46 | 29,927,954 | +0.80(+4.31%) |
Feb 28, 2020 | 18.39 | 18.76 | 18.11 | 18.65 | 31,237,258 | -0.51(-2.67%) |
Feb 27, 2020 | 19.99 | 20.06 | 19.13 | 19.17 | 30,886,838 | -1.32(-6.46%) |
Feb 26, 2020 | 20.94 | 21.09 | 20.41 | 20.49 | 22,668,476 | -0.29(-1.39%) |
Feb 25, 2020 | 21.59 | 21.62 | 20.65 | 20.78 | 24,954,844 | -0.79(-3.65%) |
Feb 24, 2020 | 21.52 | 21.68 | 21.31 | 21.56 | 19,917,060 | -0.81(-3.61%) |
Feb 21, 2020 | 22.70 | 22.73 | 22.25 | 22.37 | 12,155,647 | -0.46(-2.01%) |
Feb 20, 2020 | 22.64 | 22.86 | 22.56 | 22.83 | 8,443,296 | +0.21(+0.95%) |
Feb 19, 2020 | 22.71 | 22.77 | 22.58 | 22.61 | 12,661,268 | -0.02(-0.08%) |
Feb 18, 2020 | 22.72 | 22.92 | 22.44 | 22.63 | 10,430,935 | -0.20(-0.86%) |
Feb 14, 2020 | 22.90 | 22.91 | 22.65 | 22.83 | 7,945,976 | -0.04(-0.19%) |
Feb 13, 2020 | 22.85 | 22.93 | 22.68 | 22.87 | 8,616,109 | -0.04(-0.17%) |
Feb 12, 2020 | 23.02 | 23.27 | 22.90 | 22.91 | 11,448,589 | +0.03(+0.15%) |
Feb 11, 2020 | 22.79 | 23.16 | 22.72 | 22.88 | 13,678,152 | +0.22(+0.98%) |
Feb 10, 2020 | 22.44 | 22.67 | 22.44 | 22.65 | 10,337,043 | +0.13(+0.58%) |
Feb 07, 2020 | 22.50 | 22.58 | 22.30 | 22.52 | 15,340,267 | -0.13(-0.56%) |
Feb 06, 2020 | 22.63 | 22.75 | 22.38 | 22.65 | 14,968,512 | +0.15(+0.66%) |
Feb 05, 2020 | 22.34 | 22.59 | 22.26 | 22.50 | 17,508,936 | +0.58(+2.65%) |
Feb 04, 2020 | 22.06 | 22.17 | 21.91 | 21.92 | 10,934,085 | +0.22(+1.03%) |
Feb 03, 2020 | 21.72 | 21.96 | 21.69 | 21.70 | 12,084,331 | +0.18(+0.85%) |
Jan 31, 2020 | 21.91 | 21.92 | 21.42 | 21.51 | 21,818,810 | -0.68(-3.06%) |
Jan 30, 2020 | 21.64 | 22.20 | 21.61 | 22.19 | 10,591,666 | +0.34(+1.56%) |
Jan 29, 2020 | 21.98 | 22.08 | 21.84 | 21.85 | 8,959,104 | -0.03(-0.12%) |
Jan 28, 2020 | 21.79 | 22.06 | 21.73 | 21.88 | 9,452,620 | +0.20(+0.92%) |
Jan 27, 2020 | 21.68 | 21.82 | 21.61 | 21.68 | 15,004,733 | -0.51(-2.30%) |
Jan 24, 2020 | 22.46 | 22.46 | 21.94 | 22.19 | 9,111,677 | -0.23(-1.02%) |
Jan 23, 2020 | 22.36 | 22.49 | 22.08 | 22.42 | 9,853,317 | -0.04(-0.19%) |
Jan 22, 2020 | 22.51 | 22.56 | 22.36 | 22.46 | 8,157,766 | +0.06(+0.27%) |
Jan 21, 2020 | 22.59 | 22.65 | 22.37 | 22.40 | 10,759,029 | -0.37(-1.62%) |
Jan 17, 2020 | 22.65 | 22.79 | 22.59 | 22.77 | 14,098,087 | +0.18(+0.79%) |
Jan 16, 2020 | 22.60 | 22.68 | 22.47 | 22.59 | 12,451,479 | +0.15(+0.68%) |
Jan 15, 2020 | 22.51 | 22.64 | 22.39 | 22.44 | 10,495,355 | -0.15(-0.65%) |
Jan 14, 2020 | 22.68 | 22.75 | 22.51 | 22.59 | 15,275,459 | -0.17(-0.74%) |
Jan 13, 2020 | 22.77 | 22.83 | 22.65 | 22.76 | 16,000,372 | +0.05(+0.21%) |
Jan 10, 2020 | 22.68 | 22.76 | 22.57 | 22.71 | 12,770,211 | +0.04(+0.19%) |
Jan 09, 2020 | 22.58 | 22.82 | 22.56 | 22.67 | 13,387,074 | +0.23(+1.04%) |
Jan 08, 2020 | 22.28 | 22.75 | 22.26 | 22.43 | 22,829,368 | +0.23(+1.05%) |
Jan 07, 2020 | 22.08 | 22.34 | 21.96 | 22.20 | 15,198,940 | +0.15(+0.67%) |
Jan 06, 2020 | 21.91 | 22.09 | 21.78 | 22.05 | 7,559,339 | -0.06(-0.27%) |
Jan 03, 2020 | 22.07 | 22.14 | 21.90 | 22.11 | 11,927,551 | -0.23(-1.03%) |