Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.56 | 19.90 | 19.40 | 19.73 | 1,152,069 | -0.83(-4.06%) |
Mar 30, 2020 | 20.25 | 20.57 | 20.11 | 20.56 | 1,223,204 | +0.28(+1.39%) |
Mar 27, 2020 | 20.16 | 20.54 | 20.02 | 20.28 | 753,416 | -0.29(-1.42%) |
Mar 26, 2020 | 20.06 | 20.63 | 20.03 | 20.57 | 1,266,338 | +0.78(+3.95%) |
Mar 25, 2020 | 19.95 | 20.22 | 19.36 | 19.79 | 1,842,187 | +0.90(+4.78%) |
Mar 24, 2020 | 19.17 | 19.35 | 18.38 | 18.89 | 1,865,128 | +1.63(+9.47%) |
Mar 23, 2020 | 17.82 | 17.90 | 16.84 | 17.25 | 2,732,696 | -0.76(-4.24%) |
Mar 20, 2020 | 18.69 | 19.00 | 18.01 | 18.02 | 1,821,881 | -0.35(-1.89%) |
Mar 19, 2020 | 18.04 | 18.68 | 18.04 | 18.36 | 1,419,776 | +0.15(+0.81%) |
Mar 18, 2020 | 17.95 | 18.69 | 17.58 | 18.22 | 1,055,390 | -0.27(-1.46%) |
Mar 17, 2020 | 17.98 | 18.56 | 17.35 | 18.49 | 1,834,957 | +0.89(+5.03%) |
Mar 16, 2020 | 17.60 | 18.34 | 17.55 | 17.60 | 1,694,643 | -1.49(-7.83%) |
Mar 13, 2020 | 19.33 | 19.42 | 18.30 | 19.09 | 2,821,746 | +0.46(+2.47%) |
Mar 12, 2020 | 19.43 | 19.93 | 18.44 | 18.63 | 2,039,233 | -1.83(-8.96%) |
Mar 11, 2020 | 20.76 | 20.93 | 20.31 | 20.47 | 2,511,892 | -0.62(-2.93%) |
Mar 10, 2020 | 21.05 | 21.18 | 20.51 | 21.08 | 2,991,324 | +0.84(+4.16%) |
Mar 09, 2020 | 20.37 | 20.98 | 20.23 | 20.24 | 1,750,057 | -1.54(-7.06%) |
Mar 06, 2020 | 21.73 | 21.93 | 21.60 | 21.78 | 1,015,405 | -0.62(-2.75%) |
Mar 05, 2020 | 22.23 | 22.52 | 22.21 | 22.40 | 1,086,176 | -0.17(-0.77%) |
Mar 04, 2020 | 22.34 | 22.58 | 22.09 | 22.57 | 599,869 | +0.35(+1.56%) |
Mar 03, 2020 | 22.51 | 22.82 | 22.00 | 22.22 | 1,672,452 | -0.32(-1.43%) |
Mar 02, 2020 | 22.20 | 22.55 | 21.97 | 22.54 | 1,112,643 | +0.25(+1.13%) |
Feb 28, 2020 | 21.98 | 22.32 | 21.77 | 22.29 | 1,528,460 | -0.23(-1.00%) |
Feb 27, 2020 | 22.88 | 23.00 | 22.49 | 22.52 | 1,822,560 | -0.36(-1.59%) |
Feb 26, 2020 | 22.99 | 23.18 | 22.77 | 22.88 | 1,529,552 | +0.42(+1.86%) |
Feb 25, 2020 | 22.91 | 23.02 | 22.33 | 22.46 | 1,042,751 | -0.16(-0.69%) |
Feb 24, 2020 | 22.53 | 22.75 | 22.50 | 22.62 | 887,015 | -0.88(-3.73%) |
Feb 21, 2020 | 23.59 | 23.61 | 23.44 | 23.50 | 436,620 | -0.24(-1.02%) |
Feb 20, 2020 | 23.71 | 23.79 | 23.60 | 23.74 | 568,560 | +0.22(+0.92%) |
Feb 19, 2020 | 23.54 | 23.59 | 23.48 | 23.52 | 350,058 | +0.03(+0.11%) |
Feb 18, 2020 | 23.53 | 23.59 | 23.40 | 23.50 | 486,399 | +0.23(+1.01%) |
Feb 14, 2020 | 23.41 | 23.42 | 23.20 | 23.26 | 393,914 | -0.26(-1.11%) |
Feb 13, 2020 | 23.52 | 23.57 | 23.48 | 23.52 | 504,752 | -0.07(-0.29%) |
Feb 12, 2020 | 23.52 | 23.59 | 23.46 | 23.59 | 475,605 | +0.21(+0.89%) |
Feb 11, 2020 | 23.38 | 23.48 | 23.32 | 23.39 | 517,117 | +0.17(+0.75%) |
Feb 10, 2020 | 23.20 | 23.22 | 23.06 | 23.21 | 741,600 | +0.20(+0.87%) |
Feb 07, 2020 | 22.91 | 23.54 | 22.86 | 23.01 | 847,571 | -0.05(-0.23%) |
Feb 06, 2020 | 23.19 | 23.22 | 23.00 | 23.06 | 662,733 | +0.21(+0.91%) |
Feb 05, 2020 | 22.89 | 22.96 | 22.84 | 22.86 | 804,059 | +0.21(+0.92%) |
Feb 04, 2020 | 22.70 | 22.76 | 22.61 | 22.65 | 833,311 | +0.16(+0.70%) |
Feb 03, 2020 | 22.46 | 22.57 | 22.35 | 22.49 | 731,303 | +0.25(+1.13%) |
Jan 31, 2020 | 22.46 | 22.46 | 22.17 | 22.24 | 918,480 | -0.70(-3.07%) |
Jan 30, 2020 | 22.81 | 22.96 | 22.74 | 22.94 | 716,521 | -0.12(-0.53%) |
Jan 29, 2020 | 23.21 | 23.21 | 23.06 | 23.06 | 512,225 | +0.05(+0.23%) |
Jan 28, 2020 | 22.85 | 23.06 | 22.73 | 23.01 | 1,482,818 | +0.03(+0.11%) |
Jan 27, 2020 | 23.07 | 23.14 | 22.95 | 22.99 | 497,749 | -0.37(-1.60%) |
Jan 24, 2020 | 23.57 | 23.62 | 23.28 | 23.36 | 606,411 | -0.45(-1.90%) |
Jan 23, 2020 | 23.88 | 23.88 | 23.65 | 23.81 | 392,513 | -0.03(-0.11%) |
Jan 22, 2020 | 23.94 | 23.96 | 23.82 | 23.84 | 636,853 | -0.13(-0.54%) |
Jan 21, 2020 | 24.02 | 24.12 | 23.90 | 23.97 | 613,747 | -0.17(-0.68%) |
Jan 17, 2020 | 24.12 | 24.14 | 24.05 | 24.13 | 368,589 | +0.12(+0.51%) |
Jan 16, 2020 | 23.93 | 24.01 | 23.86 | 24.01 | 452,927 | +0.03(+0.11%) |
Jan 15, 2020 | 24.05 | 24.08 | 23.95 | 23.99 | 495,698 | -0.23(-0.97%) |
Jan 14, 2020 | 24.29 | 24.34 | 24.20 | 24.22 | 469,005 | -0.14(-0.57%) |
Jan 13, 2020 | 24.17 | 24.37 | 24.11 | 24.36 | 432,774 | +0.28(+1.15%) |
Jan 10, 2020 | 24.32 | 24.32 | 24.05 | 24.08 | 395,410 | -0.27(-1.11%) |
Jan 09, 2020 | 24.48 | 24.48 | 24.28 | 24.35 | 477,373 | -0.09(-0.36%) |
Jan 08, 2020 | 24.32 | 24.52 | 24.32 | 24.44 | 304,162 | -0.07(-0.28%) |
Jan 07, 2020 | 24.66 | 24.66 | 24.48 | 24.51 | 393,419 | +0.14(+0.57%) |
Jan 06, 2020 | 24.08 | 24.38 | 24.08 | 24.37 | 533,004 | -0.07(-0.28%) |
Jan 03, 2020 | 24.54 | 24.65 | 24.39 | 24.44 | 763,769 | -0.44(-1.78%) |