Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.77 | 16.82 | 16.22 | 16.27 | 125,039,008 | -0.60(-3.57%) |
Mar 30, 2020 | 16.69 | 16.98 | 16.46 | 16.88 | 74,573,744 | +0.22(+1.31%) |
Mar 27, 2020 | 16.57 | 17.20 | 16.31 | 16.66 | 83,096,160 | -0.42(-2.48%) |
Mar 26, 2020 | 16.01 | 17.28 | 16.01 | 17.08 | 114,789,536 | +1.23(+7.75%) |
Mar 25, 2020 | 15.67 | 16.71 | 15.28 | 15.85 | 121,854,416 | +0.17(+1.10%) |
Mar 24, 2020 | 15.63 | 15.80 | 14.98 | 15.68 | 136,619,760 | +0.74(+4.93%) |
Mar 23, 2020 | 15.29 | 15.47 | 14.56 | 14.94 | 173,490,016 | -0.94(-5.91%) |
Mar 20, 2020 | 17.00 | 17.03 | 15.73 | 15.88 | 209,114,768 | -1.51(-8.67%) |
Mar 19, 2020 | 17.51 | 18.14 | 17.03 | 17.39 | 108,925,384 | -0.95(-5.18%) |
Mar 18, 2020 | 17.86 | 18.37 | 16.89 | 18.34 | 136,141,760 | -0.50(-2.64%) |
Mar 17, 2020 | 17.93 | 19.01 | 17.87 | 18.83 | 106,825,800 | +1.08(+6.07%) |
Mar 16, 2020 | 17.30 | 18.92 | 17.26 | 17.76 | 105,266,600 | -1.48(-7.72%) |
Mar 13, 2020 | 18.38 | 19.32 | 17.78 | 19.24 | 115,883,728 | +1.75(+10.02%) |
Mar 12, 2020 | 17.78 | 18.66 | 17.34 | 17.49 | 150,808,512 | -1.78(-9.24%) |
Mar 11, 2020 | 19.45 | 19.58 | 19.07 | 19.27 | 81,198,840 | -0.74(-3.71%) |
Mar 10, 2020 | 19.82 | 20.03 | 19.11 | 20.01 | 101,461,672 | +0.60(+3.08%) |
Mar 09, 2020 | 19.54 | 20.18 | 19.19 | 19.41 | 121,695,872 | -1.26(-6.08%) |
Mar 06, 2020 | 20.49 | 20.79 | 20.20 | 20.67 | 87,569,304 | -0.08(-0.40%) |
Mar 05, 2020 | 20.88 | 21.17 | 20.64 | 20.75 | 81,131,736 | -0.46(-2.16%) |
Mar 04, 2020 | 20.67 | 21.34 | 20.50 | 21.21 | 75,356,032 | +0.95(+4.68%) |
Mar 03, 2020 | 20.80 | 21.19 | 20.02 | 20.26 | 114,280,576 | -0.49(-2.37%) |
Mar 02, 2020 | 19.74 | 20.89 | 19.70 | 20.75 | 122,545,040 | +1.09(+5.56%) |
Feb 28, 2020 | 18.98 | 19.94 | 18.43 | 19.66 | 216,938,720 | -0.28(-1.43%) |
Feb 27, 2020 | 20.42 | 20.60 | 19.74 | 19.95 | 118,759,856 | -0.76(-3.69%) |
Feb 26, 2020 | 20.76 | 21.09 | 20.61 | 20.71 | 72,125,376 | -0.14(-0.67%) |
Feb 25, 2020 | 21.27 | 21.37 | 20.80 | 20.85 | 87,526,576 | -0.39(-1.84%) |
Feb 24, 2020 | 21.21 | 21.50 | 21.20 | 21.24 | 62,469,708 | -0.28(-1.30%) |
Feb 21, 2020 | 21.50 | 21.59 | 21.42 | 21.52 | 50,998,104 | -0.03(-0.16%) |
Feb 20, 2020 | 21.44 | 21.59 | 21.39 | 21.55 | 48,669,512 | +0.09(+0.44%) |
Feb 19, 2020 | 21.35 | 21.58 | 21.30 | 21.46 | 40,483,212 | +0.10(+0.47%) |
Feb 18, 2020 | 21.31 | 21.39 | 21.23 | 21.36 | 43,491,604 | +0.01(+0.03%) |
Feb 14, 2020 | 21.37 | 21.47 | 21.27 | 21.35 | 49,064,460 | -0.03(-0.16%) |
Feb 13, 2020 | 21.15 | 21.45 | 21.13 | 21.39 | 44,107,516 | +0.15(+0.71%) |
Feb 12, 2020 | 21.32 | 21.40 | 21.22 | 21.23 | 56,052,644 | -0.07(-0.34%) |
Feb 11, 2020 | 21.49 | 21.67 | 21.16 | 21.31 | 57,278,092 | -0.09(-0.44%) |
Feb 10, 2020 | 21.45 | 21.51 | 21.27 | 21.40 | 32,673,826 | -0.06(-0.29%) |
Feb 07, 2020 | 21.46 | 21.61 | 21.41 | 21.46 | 45,140,924 | +0.01(+0.03%) |
Feb 06, 2020 | 21.13 | 21.48 | 21.13 | 21.46 | 46,950,956 | +0.35(+1.67%) |
Feb 05, 2020 | 21.06 | 21.18 | 20.94 | 21.11 | 44,113,780 | +0.10(+0.48%) |
Feb 04, 2020 | 20.70 | 21.07 | 20.62 | 21.01 | 57,247,088 | +0.37(+1.81%) |
Feb 03, 2020 | 21.19 | 21.20 | 20.54 | 20.63 | 73,054,504 | -0.37(-1.75%) |
Jan 31, 2020 | 20.83 | 21.08 | 20.79 | 21.00 | 73,734,272 | +0.11(+0.51%) |
Jan 30, 2020 | 20.36 | 20.91 | 20.27 | 20.89 | 90,779,592 | +0.16(+0.75%) |
Jan 29, 2020 | 21.49 | 21.52 | 20.67 | 20.74 | 103,819,968 | -0.80(-3.71%) |
Jan 28, 2020 | 21.39 | 21.66 | 21.36 | 21.54 | 55,246,464 | +0.18(+0.86%) |
Jan 27, 2020 | 21.22 | 21.53 | 21.22 | 21.35 | 63,089,952 | -0.14(-0.65%) |
Jan 24, 2020 | 21.55 | 21.65 | 21.34 | 21.49 | 61,741,344 | -0.07(-0.34%) |
Jan 23, 2020 | 21.75 | 21.77 | 21.52 | 21.56 | 51,947,960 | -0.26(-1.20%) |
Jan 22, 2020 | 21.59 | 21.85 | 21.57 | 21.83 | 64,707,812 | +0.32(+1.51%) |
Jan 21, 2020 | 21.41 | 21.57 | 21.31 | 21.50 | 78,370,104 | +0.08(+0.37%) |
Jan 17, 2020 | 21.24 | 21.46 | 21.20 | 21.42 | 60,179,600 | +0.20(+0.92%) |
Jan 16, 2020 | 21.21 | 21.29 | 21.08 | 21.23 | 48,937,128 | +0.09(+0.42%) |
Jan 15, 2020 | 21.20 | 21.23 | 21.10 | 21.14 | 46,709,688 | -0.12(-0.58%) |
Jan 14, 2020 | 21.25 | 21.32 | 21.18 | 21.26 | 47,530,816 | -0.01(-0.03%) |
Jan 13, 2020 | 21.51 | 21.52 | 21.22 | 21.27 | 59,236,212 | -0.26(-1.22%) |
Jan 10, 2020 | 21.66 | 21.74 | 21.53 | 21.53 | 53,245,780 | -0.13(-0.59%) |
Jan 09, 2020 | 21.73 | 21.77 | 21.52 | 21.66 | 70,666,952 | -0.09(-0.41%) |
Jan 08, 2020 | 21.67 | 21.79 | 21.64 | 21.75 | 73,553,240 | +0.13(+0.59%) |
Jan 07, 2020 | 21.53 | 21.65 | 21.47 | 21.62 | 51,195,848 | +0.08(+0.38%) |
Jan 06, 2020 | 21.48 | 21.57 | 21.38 | 21.54 | 70,240,288 | +0.02(+0.10%) |
Jan 03, 2020 | 21.25 | 21.59 | 21.25 | 21.52 | 49,768,700 | +0.11(+0.51%) |