Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.21 | 19.88 | 18.83 | 19.48 | 963,971 | +0.02(+0.09%) |
Mar 30, 2020 | 18.97 | 19.56 | 18.46 | 19.46 | 988,873 | +0.87(+4.68%) |
Mar 27, 2020 | 19.29 | 19.51 | 18.56 | 18.59 | 908,138 | -1.52(-7.55%) |
Mar 26, 2020 | 19.32 | 20.21 | 18.94 | 20.11 | 1,031,285 | +1.00(+5.21%) |
Mar 25, 2020 | 19.75 | 20.07 | 18.77 | 19.11 | 1,168,796 | -0.35(-1.78%) |
Mar 24, 2020 | 18.72 | 19.54 | 18.28 | 19.46 | 1,525,070 | +1.78(+10.07%) |
Mar 23, 2020 | 17.54 | 18.55 | 16.60 | 17.68 | 1,440,241 | +0.23(+1.31%) |
Mar 20, 2020 | 19.87 | 20.26 | 17.19 | 17.45 | 2,240,304 | -2.41(-12.15%) |
Mar 19, 2020 | 18.67 | 20.34 | 17.83 | 19.86 | 1,360,284 | +0.96(+5.09%) |
Mar 18, 2020 | 19.30 | 21.37 | 18.45 | 18.90 | 1,778,262 | -1.62(-7.90%) |
Mar 17, 2020 | 18.49 | 20.79 | 17.72 | 20.52 | 1,678,755 | +2.40(+13.22%) |
Mar 16, 2020 | 17.09 | 18.78 | 16.87 | 18.13 | 1,786,769 | -1.83(-9.18%) |
Mar 13, 2020 | 19.11 | 19.99 | 17.64 | 19.96 | 2,035,875 | +2.08(+11.61%) |
Mar 12, 2020 | 17.72 | 19.48 | 16.89 | 17.88 | 1,684,213 | -1.29(-6.73%) |
Mar 11, 2020 | 20.53 | 20.91 | 19.11 | 19.17 | 1,962,605 | -2.04(-9.60%) |
Mar 10, 2020 | 20.86 | 21.39 | 19.94 | 21.21 | 945,888 | +1.23(+6.16%) |
Mar 09, 2020 | 22.27 | 22.49 | 19.94 | 19.98 | 1,351,892 | -3.37(-14.45%) |
Mar 06, 2020 | 23.05 | 23.46 | 22.68 | 23.35 | 874,234 | -0.34(-1.44%) |
Mar 05, 2020 | 24.13 | 24.69 | 23.32 | 23.69 | 853,406 | -1.24(-4.97%) |
Mar 04, 2020 | 25.12 | 25.16 | 23.97 | 24.93 | 1,284,500 | +0.08(+0.33%) |
Mar 03, 2020 | 25.30 | 25.66 | 24.49 | 24.85 | 1,140,160 | -0.60(-2.35%) |
Mar 02, 2020 | 24.07 | 25.48 | 23.79 | 25.45 | 1,008,742 | +1.45(+6.03%) |
Feb 28, 2020 | 24.34 | 24.71 | 23.43 | 24.00 | 1,550,277 | -0.95(-3.80%) |
Feb 27, 2020 | 25.72 | 26.30 | 24.95 | 24.95 | 778,372 | -1.16(-4.46%) |
Feb 26, 2020 | 26.31 | 26.59 | 25.99 | 26.11 | 778,818 | -0.01(-0.03%) |
Feb 25, 2020 | 26.94 | 26.95 | 26.06 | 26.12 | 676,125 | -0.90(-3.32%) |
Feb 24, 2020 | 27.01 | 27.31 | 26.87 | 27.02 | 690,113 | -0.82(-2.96%) |
Feb 21, 2020 | 28.33 | 28.33 | 27.75 | 27.84 | 987,711 | -0.59(-2.08%) |
Feb 20, 2020 | 27.91 | 28.50 | 27.91 | 28.43 | 447,324 | +0.41(+1.45%) |
Feb 19, 2020 | 28.16 | 28.20 | 27.97 | 28.02 | 385,851 | -0.03(-0.12%) |
Feb 18, 2020 | 28.50 | 28.60 | 27.98 | 28.05 | 233,529 | -0.50(-1.75%) |
Feb 14, 2020 | 28.69 | 28.69 | 28.49 | 28.55 | 316,240 | -0.15(-0.52%) |
Feb 13, 2020 | 28.56 | 28.78 | 28.56 | 28.70 | 238,275 | +0.02(+0.09%) |
Feb 12, 2020 | 28.87 | 28.87 | 28.50 | 28.68 | 362,349 | +0.07(+0.23%) |
Feb 11, 2020 | 28.72 | 28.97 | 28.60 | 28.61 | 281,522 | +0.04(+0.15%) |
Feb 10, 2020 | 28.34 | 28.58 | 28.22 | 28.57 | 582,436 | +0.07(+0.23%) |
Feb 07, 2020 | 28.86 | 28.95 | 28.46 | 28.50 | 361,607 | -0.51(-1.75%) |
Feb 06, 2020 | 29.63 | 29.64 | 28.99 | 29.01 | 649,785 | -0.44(-1.51%) |
Feb 05, 2020 | 29.28 | 29.55 | 29.09 | 29.46 | 464,509 | +0.60(+2.09%) |
Feb 04, 2020 | 29.01 | 29.07 | 28.76 | 28.85 | 528,932 | +0.35(+1.22%) |
Feb 03, 2020 | 28.71 | 28.96 | 28.46 | 28.50 | 786,319 | +0.00(+0.00%) |
Jan 31, 2020 | 28.79 | 29.19 | 28.37 | 28.50 | 2,842,557 | -0.59(-2.03%) |
Jan 30, 2020 | 28.85 | 29.38 | 28.43 | 29.09 | 956,249 | +0.58(+2.04%) |
Jan 29, 2020 | 29.58 | 29.68 | 28.41 | 28.51 | 981,564 | -1.03(-3.49%) |
Jan 28, 2020 | 29.91 | 29.96 | 29.52 | 29.54 | 596,792 | -0.11(-0.36%) |
Jan 27, 2020 | 29.92 | 30.24 | 29.62 | 29.65 | 650,193 | -0.72(-2.38%) |
Jan 24, 2020 | 30.86 | 30.94 | 30.10 | 30.37 | 516,358 | -0.54(-1.75%) |
Jan 23, 2020 | 30.81 | 31.05 | 30.51 | 30.91 | 466,095 | +0.01(+0.03%) |
Jan 22, 2020 | 30.82 | 30.99 | 30.73 | 30.91 | 444,698 | +0.06(+0.19%) |
Jan 21, 2020 | 31.25 | 31.31 | 30.83 | 30.85 | 419,534 | -0.56(-1.77%) |
Jan 17, 2020 | 31.85 | 31.85 | 31.36 | 31.40 | 456,551 | -0.22(-0.71%) |
Jan 16, 2020 | 31.31 | 31.69 | 31.31 | 31.63 | 436,680 | +0.56(+1.79%) |
Jan 15, 2020 | 31.05 | 31.20 | 30.84 | 31.07 | 454,258 | -0.10(-0.32%) |
Jan 14, 2020 | 31.20 | 31.33 | 30.96 | 31.17 | 538,187 | -0.07(-0.21%) |
Jan 13, 2020 | 31.02 | 31.25 | 30.87 | 31.24 | 304,214 | +0.32(+1.02%) |
Jan 10, 2020 | 31.17 | 31.40 | 30.81 | 30.92 | 353,665 | -0.25(-0.80%) |
Jan 09, 2020 | 31.40 | 31.42 | 31.08 | 31.17 | 340,577 | -0.08(-0.27%) |
Jan 08, 2020 | 30.96 | 31.35 | 30.96 | 31.25 | 452,800 | +0.22(+0.70%) |
Jan 07, 2020 | 31.43 | 31.51 | 31.00 | 31.04 | 374,764 | -0.56(-1.76%) |
Jan 06, 2020 | 31.48 | 31.69 | 31.15 | 31.60 | 434,158 | -0.13(-0.42%) |
Jan 03, 2020 | 31.74 | 31.83 | 31.41 | 31.73 | 502,880 | -0.43(-1.34%) |