Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.57 | 18.66 | 18.49 | 18.57 | 5,702,810 | -0.06(-0.30%) |
Mar 30, 2020 | 18.52 | 18.72 | 18.46 | 18.62 | 5,747,674 | +0.11(+0.60%) |
Mar 27, 2020 | 18.24 | 18.88 | 18.14 | 18.51 | 23,197,754 | +0.13(+0.69%) |
Mar 26, 2020 | 17.92 | 18.43 | 17.92 | 18.39 | 4,991,882 | +0.54(+3.00%) |
Mar 25, 2020 | 17.47 | 18.25 | 17.47 | 17.85 | 9,392,512 | +0.32(+1.80%) |
Mar 24, 2020 | 17.09 | 17.59 | 17.09 | 17.54 | 8,366,340 | +0.50(+2.91%) |
Mar 23, 2020 | 17.36 | 17.40 | 16.88 | 17.04 | 5,145,924 | -0.31(-1.77%) |
Mar 20, 2020 | 17.80 | 17.81 | 17.29 | 17.35 | 5,960,377 | -0.33(-1.87%) |
Mar 19, 2020 | 17.75 | 18.03 | 17.66 | 17.68 | 7,684,326 | -0.36(-2.01%) |
Mar 18, 2020 | 18.20 | 18.42 | 17.73 | 18.04 | 6,746,380 | -0.63(-3.38%) |
Mar 17, 2020 | 18.64 | 18.82 | 18.38 | 18.67 | 14,750,069 | +0.10(+0.55%) |
Mar 16, 2020 | 18.44 | 18.99 | 17.90 | 18.57 | 11,449,072 | -0.75(-3.88%) |
Mar 13, 2020 | 19.62 | 19.72 | 19.04 | 19.32 | 8,716,825 | +0.43(+2.25%) |
Mar 12, 2020 | 18.66 | 19.58 | 17.98 | 18.89 | 12,206,953 | -0.69(-3.54%) |
Mar 11, 2020 | 19.78 | 19.79 | 19.48 | 19.59 | 9,112,849 | -0.44(-2.20%) |
Mar 10, 2020 | 20.04 | 20.05 | 19.74 | 20.03 | 12,842,872 | +0.27(+1.36%) |
Mar 09, 2020 | 19.89 | 19.89 | 19.04 | 19.76 | 10,068,350 | -0.84(-4.06%) |
Mar 06, 2020 | 20.63 | 20.63 | 20.48 | 20.60 | 6,012,649 | -0.20(-0.99%) |
Mar 05, 2020 | 20.89 | 20.89 | 20.75 | 20.80 | 6,854,729 | -0.21(-1.01%) |
Mar 04, 2020 | 20.94 | 21.01 | 20.92 | 21.01 | 8,208,800 | +0.20(+0.95%) |
Mar 03, 2020 | 20.90 | 21.06 | 20.77 | 20.82 | 12,560,316 | -0.09(-0.41%) |
Mar 02, 2020 | 20.78 | 20.90 | 20.70 | 20.90 | 6,726,922 | +0.13(+0.65%) |
Feb 28, 2020 | 20.56 | 20.79 | 20.52 | 20.77 | 17,323,292 | +0.02(+0.11%) |
Feb 27, 2020 | 20.82 | 20.93 | 20.72 | 20.74 | 11,410,376 | -0.22(-1.05%) |
Feb 26, 2020 | 21.02 | 21.03 | 20.89 | 20.96 | 28,923,552 | +0.00(+0.00%) |
Feb 25, 2020 | 21.14 | 21.14 | 20.93 | 20.96 | 9,187,720 | -0.09(-0.45%) |
Feb 24, 2020 | 21.11 | 21.11 | 21.04 | 21.06 | 5,813,165 | -0.16(-0.74%) |
Feb 21, 2020 | 21.25 | 21.25 | 21.19 | 21.22 | 12,096,059 | -0.02(-0.07%) |
Feb 20, 2020 | 21.22 | 21.24 | 21.18 | 21.23 | 3,106,925 | +0.02(+0.11%) |
Feb 19, 2020 | 21.24 | 21.24 | 21.21 | 21.21 | 3,502,630 | +0.01(+0.04%) |
Feb 18, 2020 | 21.22 | 21.22 | 21.18 | 21.20 | 3,831,345 | -0.02(-0.11%) |
Feb 14, 2020 | 21.23 | 21.23 | 21.21 | 21.22 | 5,494,628 | +0.00(+0.00%) |
Feb 13, 2020 | 21.22 | 21.23 | 21.20 | 21.22 | 12,393,250 | +0.00(+0.00%) |
Feb 12, 2020 | 21.21 | 21.22 | 21.19 | 21.22 | 2,157,134 | +0.04(+0.19%) |
Feb 11, 2020 | 21.20 | 21.20 | 21.17 | 21.18 | 2,621,599 | +0.02(+0.11%) |
Feb 10, 2020 | 21.16 | 21.17 | 21.14 | 21.16 | 2,086,050 | +0.01(+0.04%) |
Feb 07, 2020 | 21.16 | 21.16 | 21.14 | 21.15 | 2,208,761 | -0.01(-0.04%) |
Feb 06, 2020 | 21.14 | 21.17 | 21.11 | 21.16 | 5,423,582 | +0.04(+0.19%) |
Feb 05, 2020 | 21.14 | 21.14 | 21.12 | 21.12 | 3,495,977 | +0.02(+0.11%) |
Feb 04, 2020 | 21.07 | 21.10 | 21.05 | 21.10 | 3,256,347 | +0.09(+0.45%) |
Feb 03, 2020 | 21.04 | 21.05 | 21.00 | 21.00 | 3,025,610 | +0.03(+0.13%) |
Jan 31, 2020 | 21.05 | 21.05 | 20.98 | 20.98 | 2,872,510 | -0.09(-0.41%) |
Jan 30, 2020 | 21.02 | 21.07 | 20.99 | 21.06 | 3,963,091 | +0.02(+0.07%) |
Jan 29, 2020 | 21.08 | 21.09 | 21.03 | 21.05 | 6,442,258 | -0.01(-0.04%) |
Jan 28, 2020 | 21.03 | 21.08 | 21.00 | 21.05 | 6,171,154 | +0.08(+0.37%) |
Jan 27, 2020 | 21.01 | 21.01 | 20.94 | 20.98 | 5,894,822 | -0.10(-0.48%) |
Jan 24, 2020 | 21.12 | 21.12 | 21.04 | 21.08 | 10,105,777 | -0.04(-0.19%) |
Jan 23, 2020 | 21.12 | 21.13 | 21.10 | 21.12 | 1,997,181 | -0.03(-0.15%) |
Jan 22, 2020 | 21.14 | 21.16 | 21.13 | 21.15 | 3,480,863 | +0.02(+0.07%) |
Jan 21, 2020 | 21.13 | 21.17 | 21.13 | 21.13 | 2,665,682 | -0.02(-0.11%) |
Jan 17, 2020 | 21.19 | 21.19 | 21.16 | 21.16 | 2,314,706 | -0.02(-0.11%) |
Jan 16, 2020 | 21.18 | 21.18 | 21.15 | 21.18 | 2,654,160 | +0.01(+0.04%) |
Jan 15, 2020 | 21.15 | 21.17 | 21.14 | 21.17 | 5,121,915 | +0.05(+0.22%) |
Jan 14, 2020 | 21.14 | 21.16 | 21.12 | 21.12 | 1,686,101 | -0.02(-0.07%) |
Jan 13, 2020 | 21.15 | 21.16 | 21.12 | 21.14 | 2,076,079 | +0.02(+0.07%) |
Jan 10, 2020 | 21.13 | 21.15 | 21.12 | 21.12 | 4,221,433 | -0.02(-0.07%) |
Jan 09, 2020 | 21.09 | 21.14 | 21.09 | 21.14 | 1,918,482 | +0.04(+0.18%) |
Jan 08, 2020 | 21.08 | 21.11 | 21.06 | 21.10 | 2,069,942 | +0.04(+0.19%) |
Jan 07, 2020 | 21.08 | 21.09 | 21.06 | 21.06 | 2,075,273 | -0.02(-0.11%) |
Jan 06, 2020 | 21.08 | 21.09 | 21.06 | 21.08 | 6,644,910 | -0.02(-0.07%) |
Jan 03, 2020 | 21.06 | 21.11 | 21.06 | 21.10 | 2,870,333 | +0.01(+0.04%) |