Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.66 | 18.17 | 16.95 | 17.22 | 2,695,411 | -0.55(-3.10%) |
Mar 30, 2020 | 17.24 | 17.78 | 16.75 | 17.77 | 1,881,238 | +0.54(+3.13%) |
Mar 27, 2020 | 16.98 | 17.95 | 16.71 | 17.23 | 2,080,300 | -0.05(-0.29%) |
Mar 26, 2020 | 15.76 | 17.28 | 15.65 | 17.28 | 2,872,419 | +1.51(+9.58%) |
Mar 25, 2020 | 15.99 | 16.40 | 15.40 | 15.77 | 3,607,915 | -0.08(-0.50%) |
Mar 24, 2020 | 15.85 | 16.11 | 15.41 | 15.85 | 2,560,412 | +0.51(+3.32%) |
Mar 23, 2020 | 15.61 | 15.61 | 14.42 | 15.34 | 3,347,684 | +0.19(+1.25%) |
Mar 20, 2020 | 15.30 | 16.08 | 14.86 | 15.15 | 4,164,800 | -0.02(-0.13%) |
Mar 19, 2020 | 14.54 | 15.58 | 14.24 | 15.17 | 5,898,992 | +0.49(+3.34%) |
Mar 18, 2020 | 13.96 | 16.21 | 13.90 | 14.68 | 4,784,215 | -0.08(-0.54%) |
Mar 17, 2020 | 15.01 | 15.10 | 13.67 | 14.76 | 5,003,355 | +0.30(+2.07%) |
Mar 16, 2020 | 15.24 | 16.40 | 14.17 | 14.46 | 5,037,195 | -2.31(-13.77%) |
Mar 13, 2020 | 16.23 | 16.84 | 14.48 | 16.77 | 5,017,900 | +1.52(+9.97%) |
Mar 12, 2020 | 16.27 | 16.54 | 15.24 | 15.25 | 5,338,446 | -2.07(-11.95%) |
Mar 11, 2020 | 17.94 | 18.26 | 17.05 | 17.32 | 3,287,231 | -1.07(-5.82%) |
Mar 10, 2020 | 18.11 | 18.47 | 16.87 | 18.39 | 4,180,207 | +0.68(+3.84%) |
Mar 09, 2020 | 17.55 | 18.30 | 17.01 | 17.71 | 4,179,469 | -0.94(-5.04%) |
Mar 06, 2020 | 18.84 | 19.05 | 18.32 | 18.65 | 3,287,200 | -0.53(-2.76%) |
Mar 05, 2020 | 19.50 | 19.72 | 18.92 | 19.18 | 2,895,350 | -0.71(-3.57%) |
Mar 04, 2020 | 19.20 | 19.93 | 19.08 | 19.89 | 2,991,063 | +1.15(+6.14%) |
Mar 03, 2020 | 19.20 | 19.80 | 18.38 | 18.74 | 4,544,880 | -0.55(-2.85%) |
Mar 02, 2020 | 18.55 | 19.31 | 18.29 | 19.29 | 3,753,014 | +0.70(+3.77%) |
Feb 28, 2020 | 17.80 | 18.65 | 17.70 | 18.59 | 5,422,000 | +0.17(+0.92%) |
Feb 27, 2020 | 18.26 | 19.11 | 17.91 | 18.42 | 4,198,813 | -0.27(-1.44%) |
Feb 26, 2020 | 18.53 | 19.93 | 18.46 | 18.69 | 4,351,156 | -0.71(-3.66%) |
Feb 25, 2020 | 20.16 | 20.50 | 19.33 | 19.40 | 4,346,765 | -0.78(-3.87%) |
Feb 24, 2020 | 20.34 | 20.45 | 19.99 | 20.18 | 3,962,469 | -0.91(-4.31%) |
Feb 21, 2020 | 21.50 | 21.51 | 21.08 | 21.09 | 2,297,700 | -0.39(-1.82%) |
Feb 20, 2020 | 21.76 | 21.89 | 21.13 | 21.48 | 3,384,808 | -0.32(-1.47%) |
Feb 19, 2020 | 21.33 | 22.06 | 21.22 | 21.80 | 4,231,926 | +0.57(+2.68%) |
Feb 18, 2020 | 20.61 | 21.26 | 20.36 | 21.23 | 3,232,080 | +0.46(+2.21%) |
Feb 14, 2020 | 20.20 | 21.05 | 19.99 | 20.77 | 3,990,700 | +0.52(+2.57%) |
Feb 13, 2020 | 20.00 | 20.54 | 19.81 | 20.25 | 5,439,697 | +0.15(+0.75%) |
Feb 12, 2020 | 19.50 | 20.12 | 19.17 | 20.10 | 5,107,000 | +0.71(+3.66%) |
Feb 11, 2020 | 19.73 | 20.37 | 19.25 | 19.39 | 4,655,398 | +0.18(+0.94%) |
Feb 10, 2020 | 19.10 | 19.26 | 18.86 | 19.21 | 2,801,483 | +0.19(+1.00%) |
Feb 07, 2020 | 18.52 | 19.18 | 18.13 | 19.02 | 4,113,500 | +0.39(+2.09%) |
Feb 06, 2020 | 18.60 | 18.76 | 18.35 | 18.63 | 2,692,051 | +0.20(+1.09%) |
Feb 05, 2020 | 17.70 | 18.70 | 17.70 | 18.43 | 3,092,191 | +0.83(+4.72%) |
Feb 04, 2020 | 17.70 | 17.91 | 17.46 | 17.60 | 2,332,211 | +0.12(+0.69%) |
Feb 03, 2020 | 17.17 | 17.50 | 17.10 | 17.48 | 3,134,577 | +0.28(+1.63%) |
Jan 31, 2020 | 17.07 | 17.35 | 16.93 | 17.20 | 2,327,500 | +0.00(+0.00%) |
Jan 30, 2020 | 17.71 | 17.80 | 17.08 | 17.20 | 2,251,793 | -0.58(-3.26%) |
Jan 29, 2020 | 17.94 | 18.08 | 17.76 | 17.78 | 1,886,677 | -0.10(-0.56%) |
Jan 28, 2020 | 17.88 | 18.10 | 17.45 | 17.88 | 2,326,594 | +0.14(+0.79%) |
Jan 27, 2020 | 17.65 | 18.02 | 17.44 | 17.74 | 3,561,355 | -0.28(-1.55%) |
Jan 24, 2020 | 19.75 | 19.80 | 17.92 | 18.02 | 4,722,800 | -1.55(-7.92%) |
Jan 23, 2020 | 19.68 | 19.75 | 19.08 | 19.57 | 3,315,362 | -0.15(-0.76%) |
Jan 22, 2020 | 19.90 | 20.00 | 19.65 | 19.72 | 2,868,570 | -0.04(-0.20%) |
Jan 21, 2020 | 19.90 | 20.09 | 19.67 | 19.76 | 3,180,001 | -0.06(-0.30%) |
Jan 17, 2020 | 20.57 | 20.57 | 19.78 | 19.82 | 2,525,500 | -0.62(-3.03%) |
Jan 16, 2020 | 20.54 | 20.76 | 20.08 | 20.44 | 4,441,030 | +0.05(+0.22%) |
Jan 15, 2020 | 19.73 | 20.75 | 19.70 | 20.39 | 8,019,491 | +0.75(+3.79%) |
Jan 14, 2020 | 18.56 | 19.72 | 18.45 | 19.65 | 4,666,801 | +1.18(+6.39%) |
Jan 13, 2020 | 17.89 | 18.77 | 17.36 | 18.47 | 4,667,820 | +0.15(+0.82%) |
Jan 10, 2020 | 18.70 | 18.70 | 18.18 | 18.32 | 3,148,500 | -0.31(-1.66%) |
Jan 09, 2020 | 19.17 | 19.17 | 18.49 | 18.63 | 2,998,914 | -0.32(-1.69%) |
Jan 08, 2020 | 18.55 | 19.15 | 18.43 | 18.95 | 3,275,380 | +0.28(+1.50%) |
Jan 07, 2020 | 17.66 | 18.80 | 17.57 | 18.67 | 5,423,530 | +1.11(+6.32%) |
Jan 06, 2020 | 16.93 | 17.59 | 16.69 | 17.56 | 3,189,910 | +0.55(+3.23%) |
Jan 03, 2020 | 17.31 | 17.39 | 16.93 | 17.01 | 2,330,900 | -0.65(-3.68%) |