Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.04 | 17.07 | 16.58 | 17.06 | 2,184,703 | -0.10(-0.57%) |
Mar 30, 2020 | 17.06 | 17.16 | 16.54 | 17.15 | 1,778,149 | +0.05(+0.31%) |
Mar 27, 2020 | 16.50 | 17.45 | 16.33 | 17.10 | 1,962,132 | -0.05(-0.31%) |
Mar 26, 2020 | 16.35 | 17.21 | 16.15 | 17.15 | 2,151,537 | +0.86(+5.30%) |
Mar 25, 2020 | 15.57 | 16.94 | 15.51 | 16.29 | 2,301,535 | +1.04(+6.84%) |
Mar 24, 2020 | 14.78 | 15.39 | 14.72 | 15.25 | 1,569,701 | +1.23(+8.76%) |
Mar 23, 2020 | 14.56 | 14.56 | 13.70 | 14.02 | 1,959,420 | -0.35(-2.44%) |
Mar 20, 2020 | 14.87 | 15.42 | 14.35 | 14.37 | 1,802,083 | -0.23(-1.56%) |
Mar 19, 2020 | 14.30 | 14.91 | 13.96 | 14.60 | 2,190,229 | -0.19(-1.30%) |
Mar 18, 2020 | 15.61 | 15.91 | 14.43 | 14.79 | 2,642,815 | -1.84(-11.08%) |
Mar 17, 2020 | 16.36 | 16.85 | 15.86 | 16.63 | 2,466,005 | +0.39(+2.43%) |
Mar 16, 2020 | 17.62 | 17.62 | 16.23 | 16.24 | 2,522,796 | -3.25(-16.66%) |
Mar 13, 2020 | 19.31 | 19.60 | 18.25 | 19.49 | 1,705,425 | +0.87(+4.67%) |
Mar 12, 2020 | 19.65 | 19.74 | 18.46 | 18.62 | 1,549,387 | -2.17(-10.43%) |
Mar 11, 2020 | 21.64 | 21.64 | 20.65 | 20.78 | 658,734 | -1.19(-5.43%) |
Mar 10, 2020 | 21.79 | 22.01 | 21.10 | 21.98 | 1,626,481 | +0.62(+2.92%) |
Mar 09, 2020 | 22.02 | 22.20 | 21.34 | 21.35 | 897,188 | -1.70(-7.38%) |
Mar 06, 2020 | 23.05 | 23.09 | 22.53 | 23.06 | 1,694,939 | -0.36(-1.54%) |
Mar 05, 2020 | 23.53 | 23.64 | 23.19 | 23.42 | 1,173,854 | -0.38(-1.59%) |
Mar 04, 2020 | 23.36 | 23.79 | 23.36 | 23.79 | 630,266 | +0.75(+3.24%) |
Mar 03, 2020 | 23.11 | 23.53 | 22.90 | 23.05 | 1,000,247 | +0.07(+0.31%) |
Mar 02, 2020 | 22.48 | 22.98 | 22.23 | 22.98 | 1,524,375 | +0.52(+2.31%) |
Feb 28, 2020 | 22.48 | 22.57 | 21.83 | 22.46 | 1,553,029 | -0.46(-1.99%) |
Feb 27, 2020 | 23.76 | 23.76 | 22.92 | 22.92 | 931,043 | -1.13(-4.71%) |
Feb 26, 2020 | 24.27 | 24.42 | 24.01 | 24.05 | 926,227 | -0.27(-1.12%) |
Feb 25, 2020 | 24.90 | 24.93 | 24.23 | 24.32 | 696,293 | -0.54(-2.19%) |
Feb 24, 2020 | 24.88 | 25.00 | 24.77 | 24.86 | 626,368 | -0.39(-1.56%) |
Feb 21, 2020 | 25.14 | 25.28 | 25.09 | 25.26 | 444,536 | +0.04(+0.17%) |
Feb 20, 2020 | 24.96 | 25.21 | 24.93 | 25.21 | 592,689 | +0.20(+0.81%) |
Feb 19, 2020 | 25.29 | 25.29 | 24.99 | 25.01 | 551,469 | -0.28(-1.11%) |
Feb 18, 2020 | 25.30 | 25.35 | 25.17 | 25.29 | 365,304 | -0.01(-0.03%) |
Feb 14, 2020 | 25.09 | 25.30 | 25.09 | 25.30 | 1,776,551 | +0.24(+0.94%) |
Feb 13, 2020 | 24.90 | 25.09 | 24.88 | 25.07 | 1,477,241 | +0.07(+0.28%) |
Feb 12, 2020 | 24.95 | 25.05 | 24.87 | 24.99 | 1,347,702 | +0.11(+0.42%) |
Feb 11, 2020 | 24.90 | 24.98 | 24.83 | 24.89 | 487,877 | +0.07(+0.28%) |
Feb 10, 2020 | 24.70 | 24.85 | 24.63 | 24.82 | 321,852 | +0.19(+0.78%) |
Feb 07, 2020 | 24.65 | 24.73 | 24.57 | 24.63 | 259,199 | -0.07(-0.28%) |
Feb 06, 2020 | 24.63 | 24.72 | 24.60 | 24.70 | 346,843 | +0.06(+0.25%) |
Feb 05, 2020 | 24.68 | 24.70 | 24.58 | 24.64 | 432,371 | +0.01(+0.04%) |
Feb 04, 2020 | 24.51 | 24.70 | 24.43 | 24.63 | 574,003 | +0.21(+0.86%) |
Feb 03, 2020 | 24.42 | 24.56 | 24.36 | 24.42 | 284,679 | -0.01(-0.04%) |
Jan 31, 2020 | 24.62 | 24.63 | 24.35 | 24.42 | 733,371 | -0.23(-0.93%) |
Jan 30, 2020 | 24.58 | 24.65 | 24.53 | 24.65 | 259,444 | +0.04(+0.18%) |
Jan 29, 2020 | 24.68 | 24.72 | 24.57 | 24.61 | 274,251 | -0.04(-0.14%) |
Jan 28, 2020 | 24.61 | 24.69 | 24.56 | 24.64 | 537,488 | +0.07(+0.29%) |
Jan 27, 2020 | 24.57 | 24.65 | 24.51 | 24.57 | 221,136 | -0.17(-0.67%) |
Jan 24, 2020 | 24.83 | 24.85 | 24.68 | 24.74 | 280,058 | -0.07(-0.28%) |
Jan 23, 2020 | 24.66 | 24.82 | 24.59 | 24.81 | 473,200 | +0.15(+0.60%) |
Jan 22, 2020 | 24.79 | 24.84 | 24.61 | 24.66 | 422,029 | -0.11(-0.46%) |
Jan 21, 2020 | 24.60 | 24.78 | 24.57 | 24.78 | 632,493 | +0.12(+0.50%) |
Jan 17, 2020 | 24.61 | 24.68 | 24.60 | 24.65 | 1,128,325 | +0.09(+0.36%) |
Jan 16, 2020 | 24.44 | 24.61 | 24.43 | 24.56 | 784,418 | +0.18(+0.72%) |
Jan 15, 2020 | 24.21 | 24.39 | 24.21 | 24.39 | 335,689 | +0.20(+0.83%) |
Jan 14, 2020 | 24.21 | 24.21 | 24.04 | 24.19 | 405,124 | -0.02(-0.07%) |
Jan 13, 2020 | 24.01 | 24.21 | 23.99 | 24.21 | 570,216 | +0.21(+0.88%) |
Jan 10, 2020 | 23.92 | 24.00 | 23.87 | 23.99 | 414,559 | +0.11(+0.48%) |
Jan 09, 2020 | 23.95 | 23.96 | 23.85 | 23.88 | 435,261 | -0.08(-0.33%) |
Jan 08, 2020 | 23.91 | 23.99 | 23.83 | 23.96 | 438,203 | +0.02(+0.07%) |
Jan 07, 2020 | 24.06 | 24.06 | 23.84 | 23.94 | 391,989 | -0.14(-0.58%) |
Jan 06, 2020 | 24.06 | 24.18 | 24.02 | 24.08 | 1,748,015 | -0.06(-0.25%) |
Jan 03, 2020 | 23.92 | 24.16 | 23.84 | 24.14 | 1,718,191 | +0.18(+0.73%) |