Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.07 | 15.80 | 14.84 | 14.91 | 7,530,333 | -0.16(-1.06%) |
Mar 30, 2020 | 15.38 | 15.38 | 14.43 | 15.07 | 6,234,334 | +0.19(+1.28%) |
Mar 27, 2020 | 15.17 | 15.39 | 14.28 | 14.88 | 6,297,600 | -0.66(-4.25%) |
Mar 26, 2020 | 14.88 | 16.20 | 14.88 | 15.54 | 6,579,712 | +0.61(+4.09%) |
Mar 25, 2020 | 15.00 | 15.44 | 13.53 | 14.93 | 13,272,573 | -0.21(-1.39%) |
Mar 24, 2020 | 16.40 | 16.86 | 14.20 | 15.14 | 12,561,306 | -0.60(-3.81%) |
Mar 23, 2020 | 15.88 | 16.48 | 15.04 | 15.74 | 13,180,952 | +0.49(+3.21%) |
Mar 20, 2020 | 16.16 | 17.00 | 14.94 | 15.25 | 22,350,000 | +0.38(+2.56%) |
Mar 19, 2020 | 14.11 | 15.47 | 13.63 | 14.87 | 8,694,424 | +0.69(+4.87%) |
Mar 18, 2020 | 14.52 | 16.06 | 13.24 | 14.18 | 7,365,865 | -1.39(-8.93%) |
Mar 17, 2020 | 15.48 | 16.78 | 15.05 | 15.57 | 7,639,753 | +0.53(+3.52%) |
Mar 16, 2020 | 13.00 | 15.48 | 12.75 | 15.04 | 6,568,995 | -0.01(-0.07%) |
Mar 13, 2020 | 14.10 | 15.12 | 13.57 | 15.05 | 9,134,800 | +1.79(+13.50%) |
Mar 12, 2020 | 13.28 | 14.06 | 13.05 | 13.26 | 8,775,005 | -1.21(-8.36%) |
Mar 11, 2020 | 14.58 | 14.98 | 14.21 | 14.47 | 10,583,778 | -0.61(-4.05%) |
Mar 10, 2020 | 14.84 | 15.13 | 13.99 | 15.08 | 7,579,552 | +0.70(+4.87%) |
Mar 09, 2020 | 14.26 | 15.16 | 13.82 | 14.38 | 7,729,268 | -1.02(-6.62%) |
Mar 06, 2020 | 15.45 | 15.53 | 14.65 | 15.40 | 18,763,300 | -0.63(-3.93%) |
Mar 05, 2020 | 16.25 | 16.57 | 15.86 | 16.03 | 10,850,339 | -0.80(-4.75%) |
Mar 04, 2020 | 16.62 | 17.04 | 16.11 | 16.83 | 10,525,512 | +0.54(+3.31%) |
Mar 03, 2020 | 17.71 | 17.75 | 16.25 | 16.29 | 10,889,715 | -1.19(-6.81%) |
Mar 02, 2020 | 17.23 | 17.72 | 16.79 | 17.48 | 8,357,546 | +0.29(+1.69%) |
Feb 28, 2020 | 17.72 | 18.09 | 16.57 | 17.19 | 16,177,200 | -1.49(-7.98%) |
Feb 27, 2020 | 19.24 | 19.50 | 18.35 | 18.68 | 7,667,709 | -0.86(-4.40%) |
Feb 26, 2020 | 20.08 | 20.29 | 19.21 | 19.54 | 5,156,021 | -0.36(-1.81%) |
Feb 25, 2020 | 20.50 | 20.68 | 19.63 | 19.90 | 6,321,636 | -0.41(-2.02%) |
Feb 24, 2020 | 20.47 | 20.92 | 20.06 | 20.31 | 8,250,484 | -0.84(-3.97%) |
Feb 21, 2020 | 20.84 | 21.31 | 20.68 | 21.15 | 4,939,900 | +0.22(+1.08%) |
Feb 20, 2020 | 20.84 | 20.98 | 20.67 | 20.93 | 6,363,651 | +0.03(+0.12%) |
Feb 19, 2020 | 21.28 | 21.36 | 20.78 | 20.90 | 5,771,523 | -0.38(-1.79%) |
Feb 18, 2020 | 21.79 | 21.88 | 20.98 | 21.28 | 4,444,932 | -0.62(-2.83%) |
Feb 14, 2020 | 21.73 | 22.09 | 21.49 | 21.90 | 3,871,000 | +0.26(+1.20%) |
Feb 13, 2020 | 22.09 | 22.15 | 21.29 | 21.64 | 7,529,985 | -0.52(-2.35%) |
Feb 12, 2020 | 22.64 | 23.10 | 22.08 | 22.16 | 6,509,507 | -0.19(-0.85%) |
Feb 11, 2020 | 22.68 | 22.84 | 22.23 | 22.35 | 5,104,559 | -0.27(-1.19%) |
Feb 10, 2020 | 22.67 | 22.93 | 22.54 | 22.62 | 3,391,729 | -0.15(-0.66%) |
Feb 07, 2020 | 22.80 | 23.00 | 22.45 | 22.77 | 3,854,700 | -0.08(-0.35%) |
Feb 06, 2020 | 23.06 | 23.11 | 22.47 | 22.85 | 5,282,492 | +0.00(+0.00%) |
Feb 05, 2020 | 22.60 | 23.06 | 22.51 | 22.85 | 7,690,118 | +0.59(+2.65%) |
Feb 04, 2020 | 21.97 | 22.39 | 21.83 | 22.26 | 4,565,286 | +0.64(+2.96%) |
Feb 03, 2020 | 21.54 | 21.96 | 21.50 | 21.62 | 4,269,899 | +0.20(+0.93%) |
Jan 31, 2020 | 21.74 | 21.89 | 21.23 | 21.42 | 6,220,000 | -0.50(-2.28%) |
Jan 30, 2020 | 21.87 | 22.11 | 21.61 | 21.92 | 3,750,889 | -0.18(-0.81%) |
Jan 29, 2020 | 21.83 | 22.59 | 21.83 | 22.10 | 6,037,157 | +0.26(+1.19%) |
Jan 28, 2020 | 21.56 | 22.05 | 21.52 | 21.84 | 7,098,158 | +0.68(+3.21%) |
Jan 27, 2020 | 21.04 | 21.48 | 20.88 | 21.16 | 7,016,368 | -0.69(-3.16%) |
Jan 24, 2020 | 22.35 | 22.35 | 21.51 | 21.85 | 5,702,700 | -0.29(-1.31%) |
Jan 23, 2020 | 21.64 | 22.28 | 21.39 | 22.14 | 4,799,221 | +0.35(+1.61%) |
Jan 22, 2020 | 21.54 | 21.89 | 21.54 | 21.79 | 5,058,847 | +0.14(+0.65%) |
Jan 21, 2020 | 21.67 | 21.80 | 21.50 | 21.65 | 5,655,328 | -0.01(-0.05%) |
Jan 17, 2020 | 22.02 | 22.17 | 21.55 | 21.66 | 6,404,300 | -0.31(-1.41%) |
Jan 16, 2020 | 22.25 | 22.34 | 21.76 | 21.97 | 6,115,982 | -0.08(-0.36%) |
Jan 15, 2020 | 21.05 | 22.40 | 21.02 | 22.05 | 8,858,766 | +0.85(+4.01%) |
Jan 14, 2020 | 20.69 | 21.34 | 20.68 | 21.20 | 5,985,555 | +0.42(+2.02%) |
Jan 13, 2020 | 20.92 | 20.94 | 20.43 | 20.78 | 4,314,803 | -0.07(-0.34%) |
Jan 10, 2020 | 20.99 | 21.14 | 20.74 | 20.85 | 4,624,200 | -0.08(-0.38%) |
Jan 09, 2020 | 20.96 | 21.27 | 20.61 | 20.93 | 6,310,732 | -0.29(-1.37%) |
Jan 08, 2020 | 21.22 | 21.45 | 20.72 | 21.22 | 6,933,348 | +0.05(+0.24%) |
Jan 07, 2020 | 20.91 | 21.23 | 20.57 | 21.17 | 8,041,173 | +0.30(+1.44%) |
Jan 06, 2020 | 20.20 | 20.91 | 20.12 | 20.87 | 9,540,622 | +0.67(+3.32%) |
Jan 03, 2020 | 20.33 | 20.50 | 20.09 | 20.20 | 7,957,300 | -0.45(-2.18%) |