Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.80 | 22.00 | 20.80 | 21.88 | 2,369,482 | +0.83(+3.94%) |
Mar 30, 2020 | 20.78 | 21.06 | 20.10 | 21.05 | 2,235,118 | +0.13(+0.63%) |
Mar 27, 2020 | 21.05 | 21.59 | 20.57 | 20.92 | 2,605,943 | -1.06(-4.83%) |
Mar 26, 2020 | 21.45 | 22.74 | 21.30 | 21.98 | 3,564,994 | +0.91(+4.32%) |
Mar 25, 2020 | 19.71 | 21.84 | 19.36 | 21.07 | 4,533,847 | +2.04(+10.73%) |
Mar 24, 2020 | 18.14 | 19.10 | 18.02 | 19.03 | 3,111,450 | +1.91(+11.18%) |
Mar 23, 2020 | 18.40 | 18.65 | 17.09 | 17.11 | 4,628,949 | -1.65(-8.78%) |
Mar 20, 2020 | 18.91 | 20.08 | 18.11 | 18.76 | 3,827,914 | +0.46(+2.51%) |
Mar 19, 2020 | 18.38 | 19.01 | 17.91 | 18.30 | 4,111,169 | -0.34(-1.83%) |
Mar 18, 2020 | 18.69 | 19.13 | 17.67 | 18.64 | 4,137,500 | -0.88(-4.50%) |
Mar 17, 2020 | 20.49 | 20.58 | 19.34 | 19.52 | 2,817,777 | -0.82(-4.01%) |
Mar 16, 2020 | 19.16 | 21.37 | 19.16 | 20.34 | 2,922,349 | -2.10(-9.37%) |
Mar 13, 2020 | 20.25 | 22.44 | 20.13 | 22.44 | 4,025,835 | +3.24(+16.85%) |
Mar 12, 2020 | 21.25 | 21.61 | 18.61 | 19.21 | 3,937,342 | -3.66(-16.02%) |
Mar 11, 2020 | 23.35 | 23.58 | 22.86 | 22.87 | 2,895,706 | -0.78(-3.30%) |
Mar 10, 2020 | 24.39 | 24.39 | 22.84 | 23.65 | 2,871,020 | +0.70(+3.03%) |
Mar 09, 2020 | 25.56 | 25.62 | 22.93 | 22.96 | 3,213,357 | -4.19(-15.43%) |
Mar 06, 2020 | 27.30 | 27.45 | 27.03 | 27.15 | 2,586,017 | -0.66(-2.37%) |
Mar 05, 2020 | 27.95 | 28.18 | 27.59 | 27.80 | 1,983,941 | -0.69(-2.41%) |
Mar 04, 2020 | 28.18 | 28.50 | 27.93 | 28.49 | 1,376,760 | +0.53(+1.91%) |
Mar 03, 2020 | 28.57 | 28.77 | 27.93 | 27.96 | 2,208,492 | -0.57(-2.01%) |
Mar 02, 2020 | 27.95 | 28.61 | 27.80 | 28.53 | 2,270,739 | +0.55(+1.97%) |
Feb 28, 2020 | 28.05 | 28.22 | 27.59 | 27.98 | 3,067,225 | -0.57(-2.01%) |
Feb 27, 2020 | 29.15 | 29.35 | 28.52 | 28.55 | 2,673,602 | -0.99(-3.36%) |
Feb 26, 2020 | 29.39 | 29.86 | 29.29 | 29.55 | 2,088,143 | +0.31(+1.07%) |
Feb 25, 2020 | 29.75 | 29.83 | 29.11 | 29.23 | 2,009,905 | -0.51(-1.72%) |
Feb 24, 2020 | 29.87 | 30.03 | 29.69 | 29.75 | 1,641,770 | -0.63(-2.06%) |
Feb 21, 2020 | 30.27 | 30.41 | 30.22 | 30.37 | 754,980 | +0.07(+0.22%) |
Feb 20, 2020 | 30.28 | 30.46 | 30.20 | 30.30 | 1,211,173 | -0.03(-0.09%) |
Feb 19, 2020 | 30.36 | 30.47 | 30.29 | 30.33 | 724,533 | +0.05(+0.17%) |
Feb 18, 2020 | 30.44 | 30.44 | 30.15 | 30.28 | 1,838,396 | -0.28(-0.93%) |
Feb 14, 2020 | 30.65 | 30.81 | 30.52 | 30.56 | 554,884 | -0.13(-0.41%) |
Feb 13, 2020 | 30.55 | 30.73 | 30.55 | 30.69 | 558,421 | +0.00(+0.01%) |
Feb 12, 2020 | 30.74 | 30.79 | 30.62 | 30.68 | 590,428 | +0.07(+0.22%) |
Feb 11, 2020 | 30.56 | 30.67 | 30.52 | 30.62 | 702,286 | +0.21(+0.68%) |
Feb 10, 2020 | 30.28 | 30.47 | 30.28 | 30.41 | 566,330 | -0.02(-0.06%) |
Feb 07, 2020 | 30.41 | 30.49 | 30.30 | 30.43 | 548,903 | -0.02(-0.06%) |
Feb 06, 2020 | 30.34 | 30.51 | 30.32 | 30.45 | 1,888,869 | +0.21(+0.69%) |
Feb 05, 2020 | 30.17 | 30.32 | 30.12 | 30.24 | 849,076 | +0.25(+0.82%) |
Feb 04, 2020 | 30.16 | 30.25 | 29.98 | 29.99 | 976,572 | +0.18(+0.60%) |
Feb 03, 2020 | 29.99 | 30.19 | 29.81 | 29.81 | 648,192 | -0.15(-0.52%) |
Jan 31, 2020 | 30.20 | 30.25 | 29.87 | 29.97 | 1,287,571 | -0.46(-1.51%) |
Jan 30, 2020 | 30.31 | 30.46 | 30.18 | 30.43 | 976,517 | -0.01(-0.02%) |
Jan 29, 2020 | 30.60 | 30.69 | 30.40 | 30.43 | 882,739 | -0.14(-0.45%) |
Jan 28, 2020 | 30.37 | 30.58 | 30.30 | 30.57 | 794,683 | +0.26(+0.87%) |
Jan 27, 2020 | 30.17 | 30.36 | 30.06 | 30.30 | 913,933 | -0.17(-0.57%) |
Jan 24, 2020 | 30.51 | 30.58 | 30.37 | 30.48 | 1,234,285 | -0.04(-0.14%) |
Jan 23, 2020 | 30.35 | 30.53 | 30.18 | 30.52 | 888,685 | +0.10(+0.31%) |
Jan 22, 2020 | 30.47 | 30.56 | 30.40 | 30.43 | 705,141 | +0.02(+0.07%) |
Jan 21, 2020 | 30.61 | 30.72 | 30.40 | 30.40 | 985,620 | -0.22(-0.71%) |
Jan 17, 2020 | 30.66 | 30.75 | 30.55 | 30.62 | 611,161 | -0.03(-0.08%) |
Jan 16, 2020 | 30.57 | 30.65 | 30.55 | 30.65 | 1,668,905 | +0.17(+0.54%) |
Jan 15, 2020 | 30.23 | 30.54 | 30.23 | 30.48 | 837,204 | +0.18(+0.59%) |
Jan 14, 2020 | 30.47 | 30.50 | 30.28 | 30.30 | 1,067,768 | -0.17(-0.56%) |
Jan 13, 2020 | 30.38 | 30.47 | 30.23 | 30.47 | 1,120,570 | +0.11(+0.38%) |
Jan 10, 2020 | 30.36 | 30.49 | 30.28 | 30.36 | 710,393 | +0.00(+0.00%) |
Jan 09, 2020 | 30.53 | 30.64 | 30.31 | 30.36 | 1,063,806 | -0.11(-0.35%) |
Jan 08, 2020 | 30.40 | 30.58 | 30.36 | 30.46 | 987,022 | +0.11(+0.35%) |
Jan 07, 2020 | 30.42 | 30.55 | 30.33 | 30.36 | 849,419 | -0.16(-0.53%) |
Jan 06, 2020 | 30.43 | 30.59 | 30.38 | 30.52 | 2,028,879 | -0.02(-0.07%) |
Jan 03, 2020 | 30.51 | 30.56 | 30.35 | 30.54 | 638,348 | -0.10(-0.34%) |