Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.10 | 18.20 | 18.03 | 18.10 | 5,849,332 | -0.05(-0.30%) |
Mar 30, 2020 | 18.06 | 18.25 | 18.00 | 18.16 | 5,895,348 | +0.11(+0.60%) |
Mar 27, 2020 | 17.78 | 18.41 | 17.69 | 18.05 | 23,793,770 | +0.12(+0.69%) |
Mar 26, 2020 | 17.47 | 17.97 | 17.47 | 17.93 | 5,120,138 | +0.52(+3.00%) |
Mar 25, 2020 | 17.03 | 17.79 | 17.03 | 17.41 | 9,633,833 | +0.31(+1.80%) |
Mar 24, 2020 | 16.66 | 17.15 | 16.66 | 17.10 | 8,581,295 | +0.48(+2.91%) |
Mar 23, 2020 | 16.93 | 16.96 | 16.46 | 16.61 | 5,278,138 | -0.30(-1.77%) |
Mar 20, 2020 | 17.35 | 17.37 | 16.86 | 16.91 | 6,113,516 | -0.32(-1.87%) |
Mar 19, 2020 | 17.31 | 17.58 | 17.22 | 17.24 | 7,881,759 | -0.35(-2.01%) |
Mar 18, 2020 | 17.74 | 17.96 | 17.29 | 17.59 | 6,919,714 | -0.61(-3.38%) |
Mar 17, 2020 | 18.17 | 18.35 | 17.92 | 18.20 | 15,129,040 | +0.10(+0.55%) |
Mar 16, 2020 | 17.98 | 18.51 | 17.45 | 18.10 | 11,743,232 | -0.73(-3.88%) |
Mar 13, 2020 | 19.13 | 19.23 | 18.57 | 18.83 | 8,940,785 | +0.41(+2.25%) |
Mar 12, 2020 | 18.20 | 19.09 | 17.53 | 18.42 | 12,520,585 | -0.68(-3.54%) |
Mar 11, 2020 | 19.29 | 19.30 | 18.99 | 19.10 | 9,346,985 | -0.43(-2.20%) |
Mar 10, 2020 | 19.54 | 19.55 | 19.25 | 19.53 | 13,172,843 | +0.26(+1.36%) |
Mar 09, 2020 | 19.39 | 19.39 | 18.57 | 19.26 | 10,327,035 | -0.81(-4.06%) |
Mar 06, 2020 | 20.11 | 20.11 | 19.97 | 20.08 | 6,167,131 | -0.20(-0.99%) |
Mar 05, 2020 | 20.36 | 20.36 | 20.23 | 20.28 | 7,030,847 | -0.21(-1.01%) |
Mar 04, 2020 | 20.42 | 20.49 | 20.40 | 20.49 | 8,419,708 | +0.19(+0.95%) |
Mar 03, 2020 | 20.38 | 20.53 | 20.25 | 20.29 | 12,883,026 | -0.08(-0.42%) |
Mar 02, 2020 | 20.26 | 20.38 | 20.18 | 20.38 | 6,899,756 | +0.13(+0.65%) |
Feb 28, 2020 | 20.05 | 20.27 | 20.00 | 20.25 | 17,768,088 | +0.02(+0.11%) |
Feb 27, 2020 | 20.30 | 20.41 | 20.20 | 20.23 | 11,703,351 | -0.21(-1.05%) |
Feb 26, 2020 | 20.49 | 20.50 | 20.37 | 20.44 | 29,666,202 | +0.00(+0.00%) |
Feb 25, 2020 | 20.61 | 20.62 | 20.41 | 20.44 | 9,423,626 | -0.09(-0.45%) |
Feb 24, 2020 | 20.59 | 20.59 | 20.51 | 20.53 | 5,962,426 | -0.15(-0.74%) |
Feb 21, 2020 | 20.72 | 20.72 | 20.66 | 20.68 | 12,406,641 | -0.02(-0.07%) |
Feb 20, 2020 | 20.69 | 20.71 | 20.65 | 20.70 | 3,186,699 | +0.02(+0.11%) |
Feb 19, 2020 | 20.71 | 20.71 | 20.68 | 20.68 | 3,592,564 | +0.01(+0.04%) |
Feb 18, 2020 | 20.68 | 20.69 | 20.65 | 20.67 | 3,929,720 | -0.02(-0.11%) |
Feb 14, 2020 | 20.70 | 20.70 | 20.68 | 20.69 | 5,635,710 | +0.00(+0.00%) |
Feb 13, 2020 | 20.69 | 20.70 | 20.67 | 20.69 | 12,711,463 | +0.00(+0.00%) |
Feb 12, 2020 | 20.68 | 20.69 | 20.65 | 20.69 | 2,212,521 | +0.04(+0.18%) |
Feb 11, 2020 | 20.67 | 20.67 | 20.64 | 20.65 | 2,688,912 | +0.02(+0.11%) |
Feb 10, 2020 | 20.63 | 20.64 | 20.61 | 20.63 | 2,139,612 | +0.01(+0.04%) |
Feb 07, 2020 | 20.63 | 20.63 | 20.61 | 20.62 | 2,265,474 | -0.01(-0.04%) |
Feb 06, 2020 | 20.62 | 20.64 | 20.58 | 20.63 | 5,562,839 | +0.04(+0.19%) |
Feb 05, 2020 | 20.61 | 20.62 | 20.59 | 20.59 | 3,585,740 | +0.02(+0.11%) |
Feb 04, 2020 | 20.55 | 20.57 | 20.53 | 20.57 | 3,339,958 | +0.09(+0.45%) |
Feb 03, 2020 | 20.51 | 20.52 | 20.47 | 20.48 | 3,103,296 | +0.03(+0.13%) |
Jan 31, 2020 | 20.53 | 20.53 | 20.45 | 20.45 | 2,946,258 | -0.08(-0.41%) |
Jan 30, 2020 | 20.50 | 20.54 | 20.46 | 20.53 | 4,064,838 | +0.02(+0.07%) |
Jan 29, 2020 | 20.56 | 20.56 | 20.50 | 20.52 | 6,607,654 | -0.01(-0.04%) |
Jan 28, 2020 | 20.50 | 20.56 | 20.47 | 20.53 | 6,329,590 | +0.08(+0.37%) |
Jan 27, 2020 | 20.48 | 20.49 | 20.42 | 20.45 | 6,046,164 | -0.10(-0.48%) |
Jan 24, 2020 | 20.59 | 20.59 | 20.51 | 20.55 | 10,365,228 | -0.04(-0.19%) |
Jan 23, 2020 | 20.60 | 20.60 | 20.57 | 20.59 | 2,048,455 | -0.03(-0.15%) |
Jan 22, 2020 | 20.61 | 20.63 | 20.60 | 20.62 | 3,570,230 | +0.02(+0.07%) |
Jan 21, 2020 | 20.60 | 20.64 | 20.60 | 20.60 | 2,734,120 | -0.02(-0.11%) |
Jan 17, 2020 | 20.66 | 20.66 | 20.63 | 20.63 | 2,374,133 | -0.02(-0.11%) |
Jan 16, 2020 | 20.65 | 20.65 | 20.62 | 20.65 | 2,722,302 | +0.01(+0.04%) |
Jan 15, 2020 | 20.62 | 20.64 | 20.61 | 20.64 | 5,253,412 | +0.05(+0.22%) |
Jan 14, 2020 | 20.61 | 20.63 | 20.60 | 20.60 | 1,729,390 | -0.02(-0.07%) |
Jan 13, 2020 | 20.62 | 20.63 | 20.60 | 20.61 | 2,129,379 | +0.02(+0.07%) |
Jan 10, 2020 | 20.60 | 20.62 | 20.59 | 20.60 | 4,329,812 | -0.02(-0.07%) |
Jan 09, 2020 | 20.56 | 20.61 | 20.56 | 20.61 | 1,967,737 | +0.04(+0.19%) |
Jan 08, 2020 | 20.55 | 20.58 | 20.53 | 20.57 | 2,123,085 | +0.04(+0.19%) |
Jan 07, 2020 | 20.56 | 20.56 | 20.53 | 20.53 | 2,128,553 | -0.02(-0.11%) |
Jan 06, 2020 | 20.55 | 20.56 | 20.53 | 20.56 | 6,815,509 | -0.02(-0.07%) |
Jan 03, 2020 | 20.53 | 20.58 | 20.53 | 20.57 | 2,944,025 | +0.01(+0.04%) |