Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.20 | 13.48 | 12.85 | 13.09 | 6,297,329 | -0.08(-0.60%) |
Mar 30, 2020 | 12.12 | 13.20 | 11.73 | 13.17 | 8,429,875 | +0.79(+6.40%) |
Mar 27, 2020 | 11.56 | 12.83 | 11.22 | 12.38 | 10,187,324 | +0.11(+0.86%) |
Mar 26, 2020 | 12.75 | 13.31 | 12.03 | 12.27 | 12,147,797 | -0.41(-3.26%) |
Mar 25, 2020 | 12.61 | 13.59 | 11.74 | 12.68 | 12,442,497 | +0.32(+2.56%) |
Mar 24, 2020 | 11.20 | 12.49 | 10.78 | 12.37 | 9,216,205 | +2.32(+23.12%) |
Mar 23, 2020 | 9.518 | 10.66 | 8.814 | 10.05 | 9,258,487 | +0.42(+4.39%) |
Mar 20, 2020 | 9.817 | 11.32 | 9.531 | 9.624 | 13,170,142 | +0.25(+2.63%) |
Mar 19, 2020 | 6.721 | 9.465 | 6.202 | 9.377 | 13,385,839 | +2.81(+42.70%) |
Mar 18, 2020 | 8.603 | 8.682 | 5.999 | 6.571 | 13,543,972 | -2.67(-28.86%) |
Mar 17, 2020 | 11.14 | 11.14 | 8.876 | 9.237 | 11,787,750 | -1.63(-14.98%) |
Mar 16, 2020 | 12.92 | 13.20 | 10.86 | 10.86 | 7,324,838 | -3.91(-26.49%) |
Mar 13, 2020 | 14.71 | 15.14 | 14.07 | 14.78 | 5,738,618 | +1.04(+7.55%) |
Mar 12, 2020 | 14.50 | 14.50 | 13.42 | 13.74 | 5,877,617 | -2.11(-13.32%) |
Mar 11, 2020 | 16.92 | 17.17 | 15.54 | 15.85 | 5,426,288 | -1.57(-9.04%) |
Mar 10, 2020 | 16.91 | 17.54 | 16.41 | 17.43 | 5,917,955 | +1.02(+6.22%) |
Mar 09, 2020 | 15.75 | 16.60 | 15.70 | 16.41 | 5,264,516 | -0.48(-2.81%) |
Mar 06, 2020 | 16.41 | 16.98 | 15.99 | 16.88 | 4,547,492 | -0.07(-0.42%) |
Mar 05, 2020 | 17.21 | 17.31 | 16.71 | 16.95 | 4,134,393 | -0.69(-3.89%) |
Mar 04, 2020 | 17.26 | 17.66 | 16.85 | 17.64 | 6,785,641 | +0.78(+4.65%) |
Mar 03, 2020 | 17.38 | 17.71 | 16.62 | 16.85 | 5,113,445 | -0.40(-2.34%) |
Mar 02, 2020 | 16.93 | 17.27 | 16.19 | 17.26 | 8,443,511 | +0.65(+3.92%) |
Feb 28, 2020 | 17.22 | 17.31 | 16.49 | 16.61 | 9,502,750 | -0.95(-5.41%) |
Feb 27, 2020 | 18.87 | 19.25 | 17.53 | 17.56 | 5,399,092 | -1.58(-8.27%) |
Feb 26, 2020 | 19.67 | 20.63 | 19.08 | 19.14 | 7,106,011 | -0.94(-4.66%) |
Feb 25, 2020 | 20.59 | 21.02 | 20.05 | 20.08 | 6,165,861 | -0.38(-1.84%) |
Feb 24, 2020 | 20.51 | 20.79 | 20.40 | 20.45 | 3,367,941 | -0.48(-2.30%) |
Feb 21, 2020 | 20.59 | 20.97 | 20.50 | 20.93 | 5,947,521 | +0.30(+1.46%) |
Feb 20, 2020 | 20.39 | 20.65 | 20.20 | 20.63 | 1,877,509 | +0.25(+1.22%) |
Feb 19, 2020 | 20.32 | 20.57 | 20.29 | 20.38 | 1,622,824 | +0.09(+0.43%) |
Feb 18, 2020 | 20.10 | 20.37 | 19.97 | 20.30 | 1,889,136 | +0.26(+1.31%) |
Feb 14, 2020 | 20.04 | 20.12 | 19.98 | 20.03 | 1,310,590 | +0.00(+0.00%) |
Feb 13, 2020 | 19.89 | 20.08 | 19.80 | 20.03 | 1,875,750 | +0.03(+0.13%) |
Feb 12, 2020 | 19.75 | 20.01 | 19.68 | 20.01 | 2,753,317 | +0.35(+1.78%) |
Feb 11, 2020 | 19.46 | 19.72 | 19.46 | 19.66 | 3,464,201 | +0.28(+1.44%) |
Feb 10, 2020 | 19.25 | 19.52 | 19.23 | 19.38 | 2,800,876 | +0.19(+1.00%) |
Feb 07, 2020 | 19.10 | 19.33 | 19.04 | 19.18 | 3,866,815 | +0.04(+0.18%) |
Feb 06, 2020 | 19.53 | 19.58 | 18.93 | 19.15 | 4,197,236 | -0.33(-1.71%) |
Feb 05, 2020 | 19.65 | 19.72 | 19.46 | 19.48 | 2,061,744 | -0.08(-0.40%) |
Feb 04, 2020 | 19.25 | 19.74 | 19.21 | 19.56 | 2,576,842 | +0.38(+2.01%) |
Feb 03, 2020 | 19.00 | 19.38 | 19.00 | 19.18 | 2,072,673 | +0.23(+1.20%) |
Jan 31, 2020 | 19.20 | 19.26 | 18.88 | 18.95 | 1,996,878 | -0.21(-1.07%) |
Jan 30, 2020 | 19.11 | 19.27 | 19.10 | 19.15 | 1,304,041 | -0.11(-0.57%) |
Jan 29, 2020 | 19.11 | 19.36 | 18.87 | 19.26 | 2,189,814 | +0.21(+1.10%) |
Jan 28, 2020 | 19.38 | 19.46 | 19.04 | 19.05 | 2,757,588 | -0.24(-1.22%) |
Jan 27, 2020 | 19.04 | 19.46 | 19.02 | 19.29 | 2,601,364 | -0.03(-0.14%) |
Jan 24, 2020 | 19.48 | 19.59 | 19.17 | 19.32 | 2,596,594 | -0.10(-0.50%) |
Jan 23, 2020 | 19.11 | 19.43 | 19.04 | 19.41 | 2,776,961 | +0.18(+0.95%) |
Jan 22, 2020 | 19.05 | 19.35 | 19.04 | 19.23 | 3,165,160 | +0.29(+1.52%) |
Jan 21, 2020 | 18.90 | 19.02 | 18.81 | 18.94 | 2,097,186 | -0.03(-0.14%) |
Jan 17, 2020 | 18.84 | 19.08 | 18.83 | 18.97 | 1,870,622 | +0.16(+0.84%) |
Jan 16, 2020 | 18.89 | 18.97 | 18.73 | 18.81 | 1,875,142 | -0.06(-0.32%) |
Jan 15, 2020 | 18.70 | 18.97 | 18.70 | 18.87 | 2,116,080 | +0.14(+0.75%) |
Jan 14, 2020 | 18.71 | 18.83 | 18.62 | 18.73 | 2,673,761 | +0.06(+0.33%) |
Jan 13, 2020 | 18.83 | 18.87 | 18.47 | 18.67 | 4,053,753 | -0.23(-1.23%) |
Jan 10, 2020 | 19.09 | 19.10 | 18.85 | 18.90 | 3,395,299 | -0.14(-0.71%) |
Jan 09, 2020 | 19.11 | 19.26 | 19.00 | 19.04 | 2,230,720 | +0.04(+0.23%) |
Jan 08, 2020 | 19.16 | 19.29 | 18.99 | 18.99 | 2,465,093 | -0.21(-1.07%) |
Jan 07, 2020 | 19.32 | 19.34 | 19.07 | 19.20 | 2,717,574 | -0.15(-0.79%) |
Jan 06, 2020 | 19.43 | 19.46 | 19.10 | 19.35 | 2,664,177 | -0.22(-1.12%) |
Jan 03, 2020 | 19.46 | 19.67 | 19.43 | 19.57 | 1,898,527 | +0.04(+0.18%) |