Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.29 | 18.42 | 17.84 | 18.16 | 17,647,882 | -0.23(-1.24%) |
Mar 30, 2020 | 17.78 | 18.46 | 17.66 | 18.38 | 15,872,995 | +0.55(+3.07%) |
Mar 27, 2020 | 17.83 | 18.32 | 17.44 | 17.84 | 17,637,732 | -0.72(-3.89%) |
Mar 26, 2020 | 18.10 | 18.74 | 17.69 | 18.56 | 20,092,184 | +0.65(+3.61%) |
Mar 25, 2020 | 17.46 | 19.19 | 17.43 | 17.91 | 24,168,362 | +0.33(+1.86%) |
Mar 24, 2020 | 16.15 | 17.65 | 15.69 | 17.59 | 24,022,406 | +2.48(+16.45%) |
Mar 23, 2020 | 15.66 | 16.09 | 14.83 | 15.10 | 24,085,876 | -0.70(-4.43%) |
Mar 20, 2020 | 17.27 | 17.48 | 15.72 | 15.80 | 31,125,222 | -1.63(-9.34%) |
Mar 19, 2020 | 16.01 | 17.81 | 15.46 | 17.43 | 19,228,456 | +1.28(+7.93%) |
Mar 18, 2020 | 16.05 | 16.63 | 15.23 | 16.15 | 24,866,582 | -1.04(-6.06%) |
Mar 17, 2020 | 15.69 | 17.40 | 15.26 | 17.19 | 27,842,824 | +1.69(+10.89%) |
Mar 16, 2020 | 15.53 | 16.91 | 15.07 | 15.50 | 35,596,220 | -2.85(-15.55%) |
Mar 13, 2020 | 17.90 | 18.63 | 17.11 | 18.36 | 38,735,468 | +1.44(+8.48%) |
Mar 12, 2020 | 16.97 | 17.87 | 16.44 | 16.92 | 38,683,188 | -1.55(-8.40%) |
Mar 11, 2020 | 19.29 | 19.59 | 18.40 | 18.48 | 34,314,304 | -1.45(-7.27%) |
Mar 10, 2020 | 19.75 | 20.01 | 18.80 | 19.92 | 25,983,728 | +0.79(+4.12%) |
Mar 09, 2020 | 19.95 | 20.19 | 18.88 | 19.13 | 26,718,166 | -2.49(-11.52%) |
Mar 06, 2020 | 20.89 | 21.81 | 20.82 | 21.62 | 16,378,457 | -0.22(-1.03%) |
Mar 05, 2020 | 22.16 | 22.36 | 21.75 | 21.85 | 15,448,156 | -0.96(-4.22%) |
Mar 04, 2020 | 22.14 | 22.89 | 21.98 | 22.81 | 17,599,246 | +0.98(+4.48%) |
Mar 03, 2020 | 22.25 | 23.14 | 21.72 | 21.83 | 25,632,472 | -0.58(-2.60%) |
Mar 02, 2020 | 22.28 | 22.63 | 21.86 | 22.42 | 33,611,484 | +0.10(+0.43%) |
Feb 28, 2020 | 22.20 | 22.48 | 21.68 | 22.32 | 36,417,960 | -0.58(-2.52%) |
Feb 27, 2020 | 23.34 | 23.90 | 22.87 | 22.90 | 27,446,046 | -0.88(-3.70%) |
Feb 26, 2020 | 24.04 | 24.23 | 23.60 | 23.78 | 21,733,764 | -0.08(-0.34%) |
Feb 25, 2020 | 24.67 | 24.83 | 23.81 | 23.86 | 28,188,370 | -0.79(-3.19%) |
Feb 24, 2020 | 24.62 | 24.82 | 24.50 | 24.65 | 23,803,020 | -0.47(-1.89%) |
Feb 21, 2020 | 25.23 | 25.40 | 25.09 | 25.12 | 12,204,075 | -0.28(-1.11%) |
Feb 20, 2020 | 25.29 | 25.46 | 25.13 | 25.40 | 7,100,019 | +0.09(+0.35%) |
Feb 19, 2020 | 25.20 | 25.34 | 25.13 | 25.31 | 7,131,385 | +0.21(+0.83%) |
Feb 18, 2020 | 25.06 | 25.29 | 24.94 | 25.11 | 8,661,790 | -0.03(-0.10%) |
Feb 14, 2020 | 25.16 | 25.24 | 24.99 | 25.13 | 7,415,872 | -0.08(-0.31%) |
Feb 13, 2020 | 25.04 | 25.25 | 24.91 | 25.21 | 7,735,939 | +0.11(+0.45%) |
Feb 12, 2020 | 24.97 | 25.10 | 24.77 | 25.10 | 8,733,700 | +0.30(+1.23%) |
Feb 11, 2020 | 24.94 | 25.08 | 24.76 | 24.79 | 9,432,653 | -0.11(-0.46%) |
Feb 10, 2020 | 24.44 | 24.92 | 24.41 | 24.91 | 10,402,217 | +0.32(+1.30%) |
Feb 07, 2020 | 24.92 | 25.00 | 24.52 | 24.59 | 9,810,132 | -0.14(-0.57%) |
Feb 06, 2020 | 24.79 | 24.83 | 24.56 | 24.73 | 7,164,097 | +0.05(+0.19%) |
Feb 05, 2020 | 24.88 | 24.88 | 24.60 | 24.68 | 11,398,220 | +0.13(+0.51%) |
Feb 04, 2020 | 24.71 | 24.80 | 24.49 | 24.56 | 9,303,986 | +0.21(+0.87%) |
Feb 03, 2020 | 24.37 | 24.50 | 24.21 | 24.34 | 10,893,496 | +0.24(+1.00%) |
Jan 31, 2020 | 24.40 | 24.43 | 23.96 | 24.10 | 14,723,115 | -0.45(-1.85%) |
Jan 30, 2020 | 24.13 | 24.58 | 24.11 | 24.56 | 10,216,120 | +0.08(+0.32%) |
Jan 29, 2020 | 24.23 | 24.76 | 24.16 | 24.48 | 15,656,592 | +0.41(+1.72%) |
Jan 28, 2020 | 23.91 | 24.20 | 23.78 | 24.07 | 11,570,217 | +0.33(+1.40%) |
Jan 27, 2020 | 23.68 | 23.94 | 23.56 | 23.74 | 11,648,087 | -0.48(-1.99%) |
Jan 24, 2020 | 24.21 | 24.33 | 24.01 | 24.22 | 11,413,906 | +0.02(+0.08%) |
Jan 23, 2020 | 23.54 | 24.22 | 23.35 | 24.20 | 13,835,402 | +0.64(+2.72%) |
Jan 22, 2020 | 23.72 | 23.74 | 23.44 | 23.56 | 13,491,189 | -0.07(-0.29%) |
Jan 21, 2020 | 23.91 | 24.02 | 23.57 | 23.63 | 15,604,257 | -0.50(-2.05%) |
Jan 17, 2020 | 23.84 | 24.37 | 23.74 | 24.12 | 33,085,126 | -0.11(-0.44%) |
Jan 16, 2020 | 23.89 | 24.27 | 23.89 | 24.23 | 22,197,994 | +0.55(+2.33%) |
Jan 15, 2020 | 23.53 | 23.86 | 23.49 | 23.68 | 15,151,973 | +0.10(+0.44%) |
Jan 14, 2020 | 23.52 | 23.78 | 23.43 | 23.57 | 9,764,562 | -0.01(-0.04%) |
Jan 13, 2020 | 23.17 | 23.61 | 23.10 | 23.58 | 11,559,357 | +0.42(+1.81%) |
Jan 10, 2020 | 23.28 | 23.32 | 23.13 | 23.16 | 6,449,617 | -0.12(-0.52%) |
Jan 09, 2020 | 23.18 | 23.29 | 23.12 | 23.28 | 6,822,697 | +0.11(+0.49%) |
Jan 08, 2020 | 23.20 | 23.31 | 23.07 | 23.17 | 9,092,050 | +0.12(+0.52%) |
Jan 07, 2020 | 22.96 | 23.22 | 22.78 | 23.05 | 15,160,045 | +0.15(+0.68%) |
Jan 06, 2020 | 22.79 | 22.97 | 22.65 | 22.90 | 15,451,271 | -0.12(-0.52%) |
Jan 03, 2020 | 22.73 | 23.03 | 22.62 | 23.02 | 10,534,427 | -0.09(-0.41%) |