Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.85 | 14.32 | 13.78 | 13.99 | 2,121,555 | +0.13(+0.94%) |
Mar 30, 2020 | 13.85 | 13.89 | 13.54 | 13.86 | 5,512,701 | +0.10(+0.72%) |
Mar 27, 2020 | 13.95 | 14.19 | 13.70 | 13.76 | 3,294,385 | -1.10(-7.42%) |
Mar 26, 2020 | 14.61 | 15.06 | 14.49 | 14.86 | 8,281,226 | +0.60(+4.19%) |
Mar 25, 2020 | 13.42 | 14.68 | 13.30 | 14.26 | 3,547,795 | +0.91(+6.83%) |
Mar 24, 2020 | 12.95 | 13.47 | 12.94 | 13.35 | 1,736,381 | +1.37(+11.45%) |
Mar 23, 2020 | 12.49 | 12.65 | 11.90 | 11.98 | 3,635,650 | -0.93(-7.18%) |
Mar 20, 2020 | 13.91 | 14.01 | 12.85 | 12.91 | 1,913,913 | -0.44(-3.27%) |
Mar 19, 2020 | 12.78 | 13.55 | 12.33 | 13.34 | 1,601,750 | +0.38(+2.89%) |
Mar 18, 2020 | 13.33 | 13.93 | 12.68 | 12.97 | 2,614,347 | -1.80(-12.19%) |
Mar 17, 2020 | 14.48 | 15.10 | 13.96 | 14.77 | 2,047,541 | +0.97(+7.05%) |
Mar 16, 2020 | 14.23 | 15.23 | 13.51 | 13.80 | 3,687,468 | -3.03(-17.99%) |
Mar 13, 2020 | 16.96 | 17.17 | 15.47 | 16.82 | 3,621,551 | +2.01(+13.61%) |
Mar 12, 2020 | 15.17 | 15.85 | 14.34 | 14.81 | 1,955,414 | -2.42(-14.05%) |
Mar 11, 2020 | 18.28 | 18.34 | 16.71 | 17.23 | 2,194,133 | -1.58(-8.39%) |
Mar 10, 2020 | 18.28 | 18.84 | 17.82 | 18.80 | 2,110,065 | +1.44(+8.29%) |
Mar 09, 2020 | 18.02 | 18.60 | 17.36 | 17.36 | 2,211,192 | -2.86(-14.16%) |
Mar 06, 2020 | 20.27 | 20.51 | 20.00 | 20.23 | 2,401,138 | -0.82(-3.89%) |
Mar 05, 2020 | 21.57 | 21.60 | 20.78 | 21.05 | 1,860,407 | -1.10(-4.95%) |
Mar 04, 2020 | 22.08 | 22.14 | 21.73 | 22.14 | 1,244,817 | +0.39(+1.80%) |
Mar 03, 2020 | 22.02 | 22.57 | 21.59 | 21.75 | 3,156,173 | -0.38(-1.70%) |
Mar 02, 2020 | 21.49 | 22.13 | 21.40 | 22.13 | 2,314,789 | +0.70(+3.25%) |
Feb 28, 2020 | 20.86 | 21.45 | 20.63 | 21.43 | 4,662,193 | +0.06(+0.29%) |
Feb 27, 2020 | 21.55 | 22.10 | 21.34 | 21.37 | 3,514,131 | -0.70(-3.19%) |
Feb 26, 2020 | 22.55 | 22.71 | 22.04 | 22.08 | 2,782,314 | -0.31(-1.37%) |
Feb 25, 2020 | 23.04 | 23.04 | 22.27 | 22.38 | 8,696,214 | -0.36(-1.58%) |
Feb 24, 2020 | 22.80 | 22.87 | 22.59 | 22.74 | 2,059,612 | -1.06(-4.44%) |
Feb 21, 2020 | 23.80 | 23.94 | 23.67 | 23.80 | 1,339,347 | -0.28(-1.18%) |
Feb 20, 2020 | 24.30 | 24.40 | 24.04 | 24.08 | 2,596,013 | -0.43(-1.75%) |
Feb 19, 2020 | 24.42 | 24.51 | 24.35 | 24.51 | 1,033,443 | +0.23(+0.95%) |
Feb 18, 2020 | 24.29 | 24.38 | 24.16 | 24.28 | 5,301,136 | -0.26(-1.06%) |
Feb 14, 2020 | 24.71 | 24.71 | 24.44 | 24.54 | 524,041 | +0.07(+0.28%) |
Feb 13, 2020 | 24.59 | 24.66 | 24.43 | 24.47 | 1,711,367 | -0.31(-1.24%) |
Feb 12, 2020 | 24.66 | 24.96 | 24.66 | 24.78 | 3,514,064 | +0.18(+0.75%) |
Feb 11, 2020 | 24.53 | 24.75 | 24.51 | 24.60 | 1,626,935 | +0.38(+1.58%) |
Feb 10, 2020 | 24.14 | 24.22 | 24.04 | 24.21 | 549,632 | -0.08(-0.35%) |
Feb 07, 2020 | 24.33 | 24.40 | 24.18 | 24.30 | 5,257,255 | -0.22(-0.91%) |
Feb 06, 2020 | 25.02 | 25.02 | 24.50 | 24.52 | 2,575,576 | -0.28(-1.14%) |
Feb 05, 2020 | 25.13 | 25.17 | 24.80 | 24.80 | 1,911,531 | +0.11(+0.43%) |
Feb 04, 2020 | 24.69 | 24.86 | 24.67 | 24.69 | 1,368,565 | +0.31(+1.26%) |
Feb 03, 2020 | 24.22 | 24.55 | 24.21 | 24.39 | 1,590,284 | +0.41(+1.73%) |
Jan 31, 2020 | 24.16 | 24.24 | 23.91 | 23.97 | 1,459,848 | -0.57(-2.34%) |
Jan 30, 2020 | 24.22 | 24.59 | 24.10 | 24.55 | 1,041,318 | -0.04(-0.16%) |
Jan 29, 2020 | 24.90 | 24.90 | 24.59 | 24.59 | 625,482 | -0.33(-1.32%) |
Jan 28, 2020 | 24.68 | 24.96 | 24.58 | 24.92 | 867,174 | +0.51(+2.07%) |
Jan 27, 2020 | 24.61 | 24.72 | 24.41 | 24.41 | 1,231,660 | -0.93(-3.66%) |
Jan 24, 2020 | 25.59 | 25.64 | 25.27 | 25.34 | 1,144,822 | -0.31(-1.22%) |
Jan 23, 2020 | 25.38 | 25.68 | 25.21 | 25.65 | 1,497,543 | +0.16(+0.63%) |
Jan 22, 2020 | 25.44 | 25.52 | 25.38 | 25.49 | 1,010,864 | +0.30(+1.19%) |
Jan 21, 2020 | 25.62 | 25.63 | 25.19 | 25.19 | 1,141,796 | -0.70(-2.69%) |
Jan 17, 2020 | 25.71 | 25.91 | 25.61 | 25.89 | 1,019,100 | +0.42(+1.65%) |
Jan 16, 2020 | 25.48 | 25.49 | 25.29 | 25.47 | 1,214,723 | +0.18(+0.73%) |
Jan 15, 2020 | 25.63 | 25.64 | 25.28 | 25.28 | 616,470 | -0.50(-1.93%) |
Jan 14, 2020 | 25.80 | 25.82 | 25.62 | 25.78 | 514,370 | -0.08(-0.30%) |
Jan 13, 2020 | 25.71 | 25.88 | 25.67 | 25.86 | 1,046,018 | +0.15(+0.57%) |
Jan 10, 2020 | 25.97 | 26.08 | 25.66 | 25.71 | 1,267,020 | -0.11(-0.42%) |
Jan 09, 2020 | 25.98 | 25.98 | 25.73 | 25.82 | 756,195 | -0.23(-0.88%) |
Jan 08, 2020 | 26.02 | 26.28 | 25.95 | 26.05 | 794,916 | -0.08(-0.29%) |
Jan 07, 2020 | 26.04 | 26.24 | 25.99 | 26.13 | 991,725 | -0.07(-0.26%) |
Jan 06, 2020 | 26.06 | 26.38 | 26.04 | 26.20 | 694,721 | -0.21(-0.81%) |
Jan 03, 2020 | 26.32 | 26.53 | 26.27 | 26.41 | 796,245 | -0.27(-1.00%) |