Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.52 | 17.07 | 16.39 | 16.51 | 1,868,579 | -0.18(-1.08%) |
Mar 30, 2020 | 16.82 | 17.11 | 16.29 | 16.69 | 1,547,936 | -0.14(-0.83%) |
Mar 27, 2020 | 17.10 | 17.18 | 16.32 | 16.83 | 1,705,600 | -0.71(-4.05%) |
Mar 26, 2020 | 16.86 | 17.76 | 16.59 | 17.54 | 1,721,374 | +0.70(+4.16%) |
Mar 25, 2020 | 17.10 | 17.48 | 16.60 | 16.84 | 2,821,644 | -0.35(-2.04%) |
Mar 24, 2020 | 16.43 | 17.52 | 16.43 | 17.19 | 1,631,957 | +1.43(+9.07%) |
Mar 23, 2020 | 17.90 | 18.24 | 15.56 | 15.76 | 3,610,626 | -1.87(-10.61%) |
Mar 20, 2020 | 17.86 | 18.26 | 17.30 | 17.63 | 4,047,100 | -0.07(-0.40%) |
Mar 19, 2020 | 16.13 | 18.12 | 15.67 | 17.70 | 3,431,554 | +1.22(+7.40%) |
Mar 18, 2020 | 16.16 | 17.42 | 15.58 | 16.48 | 2,721,029 | -0.58(-3.40%) |
Mar 17, 2020 | 15.82 | 17.88 | 15.47 | 17.06 | 2,967,294 | +1.48(+9.50%) |
Mar 16, 2020 | 15.78 | 16.41 | 15.33 | 15.58 | 1,640,123 | -1.68(-9.73%) |
Mar 13, 2020 | 16.74 | 17.26 | 16.00 | 17.26 | 2,302,800 | +1.22(+7.61%) |
Mar 12, 2020 | 16.33 | 17.09 | 15.23 | 16.04 | 3,214,375 | -1.26(-7.28%) |
Mar 11, 2020 | 17.62 | 17.75 | 16.96 | 17.30 | 3,416,159 | -0.89(-4.89%) |
Mar 10, 2020 | 17.97 | 18.23 | 17.23 | 18.19 | 1,910,592 | +0.61(+3.47%) |
Mar 09, 2020 | 18.05 | 18.79 | 17.04 | 17.58 | 2,184,875 | -1.42(-7.47%) |
Mar 06, 2020 | 18.68 | 19.22 | 18.64 | 19.00 | 2,244,900 | -0.48(-2.46%) |
Mar 05, 2020 | 19.22 | 19.96 | 19.22 | 19.48 | 1,823,918 | -0.34(-1.72%) |
Mar 04, 2020 | 19.60 | 19.88 | 19.20 | 19.82 | 1,837,490 | +0.33(+1.69%) |
Mar 03, 2020 | 19.67 | 20.38 | 19.35 | 19.49 | 2,429,355 | -0.43(-2.16%) |
Mar 02, 2020 | 19.47 | 19.92 | 19.12 | 19.92 | 1,658,252 | +0.40(+2.05%) |
Feb 28, 2020 | 19.60 | 19.80 | 19.02 | 19.52 | 2,795,600 | -0.47(-2.35%) |
Feb 27, 2020 | 20.29 | 20.64 | 19.71 | 19.99 | 2,763,261 | -0.52(-2.54%) |
Feb 26, 2020 | 20.70 | 21.08 | 20.40 | 20.51 | 1,424,429 | -0.04(-0.22%) |
Feb 25, 2020 | 20.80 | 21.01 | 20.37 | 20.55 | 1,461,040 | -0.18(-0.84%) |
Feb 24, 2020 | 20.70 | 21.17 | 20.57 | 20.73 | 1,316,250 | -0.54(-2.52%) |
Feb 21, 2020 | 21.31 | 21.41 | 21.00 | 21.27 | 1,347,900 | -0.14(-0.68%) |
Feb 20, 2020 | 20.53 | 21.45 | 20.53 | 21.41 | 2,768,916 | +0.63(+3.03%) |
Feb 19, 2020 | 20.28 | 20.82 | 20.14 | 20.78 | 1,144,508 | +0.49(+2.41%) |
Feb 18, 2020 | 20.34 | 20.59 | 20.11 | 20.29 | 1,807,890 | -0.04(-0.20%) |
Feb 14, 2020 | 21.15 | 21.16 | 19.95 | 20.33 | 1,668,700 | -0.78(-3.69%) |
Feb 13, 2020 | 21.37 | 21.46 | 20.98 | 21.11 | 1,641,510 | -0.33(-1.54%) |
Feb 12, 2020 | 21.41 | 21.62 | 21.25 | 21.44 | 1,138,005 | +0.11(+0.52%) |
Feb 11, 2020 | 20.39 | 21.46 | 20.39 | 21.33 | 1,478,802 | +1.05(+5.18%) |
Feb 10, 2020 | 20.32 | 20.37 | 19.73 | 20.28 | 1,674,496 | -0.11(-0.54%) |
Feb 07, 2020 | 20.99 | 21.00 | 20.27 | 20.39 | 1,266,400 | -0.66(-3.14%) |
Feb 06, 2020 | 21.15 | 21.31 | 20.99 | 21.05 | 874,035 | -0.02(-0.09%) |
Feb 05, 2020 | 21.00 | 21.47 | 20.99 | 21.07 | 1,723,081 | +0.24(+1.15%) |
Feb 04, 2020 | 20.57 | 20.92 | 20.46 | 20.83 | 1,068,977 | +0.37(+1.81%) |
Feb 03, 2020 | 20.57 | 20.66 | 20.38 | 20.46 | 1,457,143 | -0.06(-0.29%) |
Jan 31, 2020 | 20.80 | 20.90 | 20.41 | 20.52 | 1,313,800 | -0.33(-1.58%) |
Jan 30, 2020 | 20.45 | 20.89 | 20.42 | 20.85 | 898,433 | +0.25(+1.19%) |
Jan 29, 2020 | 21.04 | 21.10 | 20.48 | 20.61 | 1,292,984 | -0.43(-2.07%) |
Jan 28, 2020 | 20.85 | 21.30 | 20.72 | 21.04 | 1,401,975 | +0.22(+1.06%) |
Jan 27, 2020 | 20.28 | 20.94 | 20.22 | 20.82 | 2,480,786 | +0.31(+1.51%) |
Jan 24, 2020 | 20.61 | 20.96 | 20.34 | 20.51 | 2,959,400 | +0.26(+1.26%) |
Jan 23, 2020 | 20.09 | 20.40 | 19.84 | 20.25 | 1,856,737 | +0.09(+0.47%) |
Jan 22, 2020 | 20.34 | 20.36 | 19.69 | 20.16 | 2,169,779 | -0.18(-0.88%) |
Jan 21, 2020 | 21.18 | 21.18 | 20.22 | 20.34 | 2,270,099 | -0.81(-3.83%) |
Jan 17, 2020 | 21.67 | 21.67 | 21.12 | 21.15 | 884,300 | -0.32(-1.49%) |
Jan 16, 2020 | 21.38 | 21.65 | 21.38 | 21.47 | 1,143,557 | +0.08(+0.37%) |
Jan 15, 2020 | 20.99 | 21.46 | 20.91 | 21.39 | 1,453,077 | +0.37(+1.76%) |
Jan 14, 2020 | 20.67 | 21.16 | 20.55 | 21.02 | 1,378,216 | +0.25(+1.23%) |
Jan 13, 2020 | 20.57 | 20.93 | 20.39 | 20.77 | 1,512,004 | +0.14(+0.65%) |
Jan 10, 2020 | 20.89 | 20.89 | 20.32 | 20.63 | 1,525,700 | -0.17(-0.82%) |
Jan 09, 2020 | 21.40 | 21.40 | 20.78 | 20.80 | 1,237,996 | -0.56(-2.62%) |
Jan 08, 2020 | 22.08 | 22.29 | 21.19 | 21.36 | 2,900,027 | -0.92(-4.13%) |
Jan 07, 2020 | 22.56 | 22.61 | 22.23 | 22.28 | 1,565,215 | -0.30(-1.33%) |
Jan 06, 2020 | 22.01 | 22.62 | 21.89 | 22.58 | 1,449,266 | +0.47(+2.13%) |
Jan 03, 2020 | 22.20 | 22.43 | 22.09 | 22.11 | 769,400 | -0.37(-1.65%) |