Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.28 | 17.58 | 17.27 | 17.32 | 663,968 | +0.11(+0.64%) |
Mar 30, 2020 | 16.93 | 17.23 | 16.82 | 17.21 | 2,377,927 | +0.36(+2.15%) |
Mar 27, 2020 | 16.93 | 17.17 | 16.79 | 16.84 | 1,063,234 | -1.04(-5.79%) |
Mar 26, 2020 | 17.38 | 17.89 | 17.32 | 17.88 | 905,966 | +0.53(+3.06%) |
Mar 25, 2020 | 17.00 | 17.62 | 16.84 | 17.35 | 1,193,448 | +0.53(+3.15%) |
Mar 24, 2020 | 16.67 | 16.87 | 16.58 | 16.82 | 805,251 | +1.04(+6.56%) |
Mar 23, 2020 | 15.96 | 16.05 | 15.56 | 15.78 | 2,097,095 | -0.24(-1.52%) |
Mar 20, 2020 | 16.74 | 16.81 | 16.03 | 16.03 | 934,529 | +0.08(+0.53%) |
Mar 19, 2020 | 15.74 | 16.26 | 15.47 | 15.94 | 1,740,232 | +0.24(+1.56%) |
Mar 18, 2020 | 15.77 | 16.35 | 15.38 | 15.70 | 1,450,211 | -1.56(-9.03%) |
Mar 17, 2020 | 16.74 | 17.38 | 16.50 | 17.26 | 3,008,115 | +0.93(+5.73%) |
Mar 16, 2020 | 16.49 | 17.22 | 16.22 | 16.32 | 2,329,008 | -2.13(-11.55%) |
Mar 13, 2020 | 18.71 | 18.79 | 17.59 | 18.45 | 1,292,978 | +1.23(+7.14%) |
Mar 12, 2020 | 17.44 | 17.68 | 16.31 | 17.22 | 2,992,605 | -1.95(-10.19%) |
Mar 11, 2020 | 19.56 | 19.63 | 19.03 | 19.18 | 1,329,168 | -0.88(-4.41%) |
Mar 10, 2020 | 20.01 | 20.08 | 19.51 | 20.06 | 1,570,835 | +0.90(+4.70%) |
Mar 09, 2020 | 19.19 | 19.55 | 18.95 | 19.16 | 6,473,486 | -1.93(-9.15%) |
Mar 06, 2020 | 21.11 | 21.16 | 20.86 | 21.09 | 1,201,436 | -0.49(-2.26%) |
Mar 05, 2020 | 21.91 | 22.01 | 21.49 | 21.58 | 862,143 | -0.65(-2.92%) |
Mar 04, 2020 | 22.16 | 22.23 | 21.99 | 22.23 | 908,321 | +0.40(+1.81%) |
Mar 03, 2020 | 22.00 | 22.40 | 21.73 | 21.83 | 1,471,841 | -0.15(-0.69%) |
Mar 02, 2020 | 21.56 | 22.00 | 21.45 | 21.98 | 1,935,906 | +0.39(+1.79%) |
Feb 28, 2020 | 21.12 | 21.60 | 20.95 | 21.60 | 4,370,480 | -0.22(-1.00%) |
Feb 27, 2020 | 22.16 | 22.31 | 21.81 | 21.81 | 1,556,120 | -0.59(-2.63%) |
Feb 26, 2020 | 22.56 | 22.77 | 22.40 | 22.40 | 1,757,321 | +0.10(+0.45%) |
Feb 25, 2020 | 22.85 | 22.91 | 22.28 | 22.30 | 1,242,314 | -0.35(-1.52%) |
Feb 24, 2020 | 22.57 | 22.75 | 22.50 | 22.65 | 1,426,703 | -0.86(-3.65%) |
Feb 21, 2020 | 23.51 | 23.61 | 23.44 | 23.51 | 368,065 | -0.05(-0.21%) |
Feb 20, 2020 | 23.78 | 23.80 | 23.55 | 23.56 | 415,421 | -0.42(-1.76%) |
Feb 19, 2020 | 23.95 | 24.00 | 23.94 | 23.98 | 350,359 | +0.26(+1.10%) |
Feb 18, 2020 | 23.77 | 23.84 | 23.72 | 23.72 | 397,268 | -0.24(-0.98%) |
Feb 14, 2020 | 24.10 | 24.10 | 23.90 | 23.95 | 348,831 | -0.03(-0.11%) |
Feb 13, 2020 | 24.08 | 24.10 | 23.98 | 23.98 | 330,392 | -0.31(-1.28%) |
Feb 12, 2020 | 24.23 | 24.33 | 24.19 | 24.29 | 713,282 | +0.31(+1.30%) |
Feb 11, 2020 | 23.96 | 24.09 | 23.95 | 23.98 | 467,333 | +0.37(+1.57%) |
Feb 10, 2020 | 23.54 | 23.63 | 23.54 | 23.61 | 406,315 | +0.02(+0.07%) |
Feb 07, 2020 | 23.68 | 23.68 | 23.55 | 23.59 | 445,240 | -0.34(-1.41%) |
Feb 06, 2020 | 24.11 | 24.11 | 23.93 | 23.93 | 489,959 | -0.07(-0.28%) |
Feb 05, 2020 | 24.19 | 24.19 | 23.96 | 24.00 | 598,005 | +0.23(+0.96%) |
Feb 04, 2020 | 23.81 | 23.90 | 23.77 | 23.77 | 496,304 | +0.44(+1.88%) |
Feb 03, 2020 | 23.24 | 23.43 | 23.24 | 23.33 | 517,363 | +0.22(+0.95%) |
Jan 31, 2020 | 23.30 | 23.32 | 23.05 | 23.11 | 1,091,017 | -0.56(-2.38%) |
Jan 30, 2020 | 23.52 | 23.69 | 23.40 | 23.68 | 492,261 | -0.33(-1.37%) |
Jan 29, 2020 | 24.09 | 24.12 | 23.99 | 24.00 | 337,264 | -0.04(-0.18%) |
Jan 28, 2020 | 23.89 | 24.05 | 23.83 | 24.05 | 484,830 | +0.22(+0.92%) |
Jan 27, 2020 | 23.70 | 23.91 | 23.58 | 23.83 | 1,112,242 | -0.83(-3.35%) |
Jan 24, 2020 | 24.83 | 24.83 | 24.52 | 24.65 | 572,163 | -0.13(-0.54%) |
Jan 23, 2020 | 24.68 | 24.84 | 24.56 | 24.79 | 932,820 | -0.21(-0.84%) |
Jan 22, 2020 | 25.03 | 25.04 | 24.93 | 25.00 | 783,354 | +0.08(+0.34%) |
Jan 21, 2020 | 25.03 | 25.05 | 24.88 | 24.91 | 765,555 | -0.54(-2.12%) |
Jan 17, 2020 | 25.39 | 25.49 | 25.36 | 25.45 | 532,507 | +0.15(+0.60%) |
Jan 16, 2020 | 25.26 | 25.33 | 25.25 | 25.30 | 362,939 | +0.13(+0.54%) |
Jan 15, 2020 | 25.28 | 25.32 | 25.16 | 25.17 | 352,059 | -0.24(-0.96%) |
Jan 14, 2020 | 25.37 | 25.41 | 25.32 | 25.41 | 838,236 | -0.11(-0.43%) |
Jan 13, 2020 | 25.36 | 25.55 | 25.32 | 25.52 | 305,750 | +0.27(+1.07%) |
Jan 10, 2020 | 25.33 | 25.38 | 25.25 | 25.25 | 386,943 | +0.07(+0.27%) |
Jan 09, 2020 | 25.26 | 25.27 | 25.17 | 25.18 | 330,870 | +0.00(+0.00%) |
Jan 08, 2020 | 25.01 | 25.29 | 25.01 | 25.18 | 803,621 | +0.13(+0.54%) |
Jan 07, 2020 | 25.05 | 25.07 | 24.98 | 25.05 | 307,354 | -0.10(-0.40%) |
Jan 06, 2020 | 25.00 | 25.17 | 25.00 | 25.15 | 316,494 | -0.06(-0.23%) |
Jan 03, 2020 | 25.22 | 25.33 | 25.18 | 25.21 | 457,350 | -0.37(-1.45%) |