Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.35 | 18.49 | 17.91 | 18.22 | 17,588,402 | -0.23(-1.24%) |
Mar 30, 2020 | 17.84 | 18.52 | 17.72 | 18.45 | 15,819,497 | +0.55(+3.07%) |
Mar 27, 2020 | 17.89 | 18.38 | 17.50 | 17.90 | 17,578,286 | -0.72(-3.89%) |
Mar 26, 2020 | 18.16 | 18.80 | 17.75 | 18.62 | 20,024,464 | +0.65(+3.61%) |
Mar 25, 2020 | 17.52 | 19.26 | 17.49 | 17.97 | 24,086,906 | +0.33(+1.86%) |
Mar 24, 2020 | 16.21 | 17.70 | 15.74 | 17.64 | 23,941,442 | +2.49(+16.45%) |
Mar 23, 2020 | 15.71 | 16.15 | 14.88 | 15.15 | 24,004,698 | -0.70(-4.43%) |
Mar 20, 2020 | 17.33 | 17.54 | 15.77 | 15.85 | 31,020,318 | -1.63(-9.34%) |
Mar 19, 2020 | 16.06 | 17.87 | 15.51 | 17.49 | 19,163,650 | +1.28(+7.93%) |
Mar 18, 2020 | 16.11 | 16.68 | 15.28 | 16.20 | 24,782,772 | -1.05(-6.06%) |
Mar 17, 2020 | 15.74 | 17.46 | 15.31 | 17.25 | 27,748,984 | +1.69(+10.89%) |
Mar 16, 2020 | 15.58 | 16.96 | 15.12 | 15.56 | 35,476,248 | -2.86(-15.55%) |
Mar 13, 2020 | 17.96 | 18.69 | 17.17 | 18.42 | 38,604,916 | +1.44(+8.48%) |
Mar 12, 2020 | 17.02 | 17.93 | 16.49 | 16.98 | 38,552,812 | -1.56(-8.40%) |
Mar 11, 2020 | 19.36 | 19.66 | 18.46 | 18.54 | 34,198,652 | -1.45(-7.27%) |
Mar 10, 2020 | 19.81 | 20.08 | 18.87 | 19.99 | 25,896,154 | +0.79(+4.12%) |
Mar 09, 2020 | 20.01 | 20.26 | 18.94 | 19.20 | 26,628,116 | -2.50(-11.52%) |
Mar 06, 2020 | 20.96 | 21.88 | 20.89 | 21.70 | 16,323,255 | -0.23(-1.03%) |
Mar 05, 2020 | 22.23 | 22.44 | 21.82 | 21.92 | 15,396,090 | -0.97(-4.22%) |
Mar 04, 2020 | 22.21 | 22.97 | 22.06 | 22.89 | 17,539,930 | +0.98(+4.48%) |
Mar 03, 2020 | 22.33 | 23.22 | 21.79 | 21.91 | 25,546,082 | -0.58(-2.60%) |
Mar 02, 2020 | 22.36 | 22.70 | 21.93 | 22.49 | 33,498,200 | +0.10(+0.43%) |
Feb 28, 2020 | 22.27 | 22.56 | 21.75 | 22.40 | 36,295,220 | -0.58(-2.52%) |
Feb 27, 2020 | 23.42 | 23.98 | 22.95 | 22.98 | 27,353,542 | -0.94(-3.93%) |
Feb 26, 2020 | 24.18 | 24.37 | 23.73 | 23.92 | 21,610,592 | -0.08(-0.34%) |
Feb 25, 2020 | 24.81 | 24.97 | 23.94 | 24.00 | 28,028,616 | -0.79(-3.19%) |
Feb 24, 2020 | 24.76 | 24.96 | 24.64 | 24.79 | 23,668,120 | -0.48(-1.89%) |
Feb 21, 2020 | 25.37 | 25.54 | 25.23 | 25.26 | 12,134,910 | -0.28(-1.11%) |
Feb 20, 2020 | 25.43 | 25.60 | 25.28 | 25.55 | 7,059,781 | +0.09(+0.35%) |
Feb 19, 2020 | 25.34 | 25.48 | 25.28 | 25.46 | 7,090,969 | +0.21(+0.83%) |
Feb 18, 2020 | 25.20 | 25.43 | 25.08 | 25.25 | 8,612,700 | -0.03(-0.10%) |
Feb 14, 2020 | 25.30 | 25.39 | 25.13 | 25.27 | 7,373,843 | -0.08(-0.31%) |
Feb 13, 2020 | 25.18 | 25.39 | 25.06 | 25.35 | 7,692,097 | +0.11(+0.45%) |
Feb 12, 2020 | 25.12 | 25.25 | 24.92 | 25.24 | 8,684,203 | +0.31(+1.23%) |
Feb 11, 2020 | 25.08 | 25.23 | 24.90 | 24.93 | 9,379,194 | -0.11(-0.46%) |
Feb 10, 2020 | 24.58 | 25.06 | 24.55 | 25.05 | 10,343,264 | +0.32(+1.30%) |
Feb 07, 2020 | 25.06 | 25.15 | 24.66 | 24.73 | 9,754,534 | -0.14(-0.57%) |
Feb 06, 2020 | 24.93 | 24.98 | 24.70 | 24.87 | 7,123,496 | +0.05(+0.19%) |
Feb 05, 2020 | 25.03 | 25.03 | 24.74 | 24.82 | 11,333,622 | +0.13(+0.51%) |
Feb 04, 2020 | 24.85 | 24.94 | 24.63 | 24.70 | 9,251,257 | +0.21(+0.87%) |
Feb 03, 2020 | 24.51 | 24.64 | 24.35 | 24.48 | 10,831,759 | +0.24(+1.00%) |
Jan 31, 2020 | 24.54 | 24.57 | 24.09 | 24.24 | 14,639,674 | -0.46(-1.85%) |
Jan 30, 2020 | 24.26 | 24.72 | 24.25 | 24.70 | 10,158,222 | +0.08(+0.32%) |
Jan 29, 2020 | 24.37 | 24.90 | 24.29 | 24.62 | 15,567,860 | +0.42(+1.72%) |
Jan 28, 2020 | 24.05 | 24.33 | 23.91 | 24.20 | 11,504,644 | +0.33(+1.40%) |
Jan 27, 2020 | 23.82 | 24.08 | 23.69 | 23.87 | 11,582,073 | -0.49(-1.99%) |
Jan 24, 2020 | 24.35 | 24.46 | 24.15 | 24.36 | 11,349,219 | +0.02(+0.08%) |
Jan 23, 2020 | 23.67 | 24.36 | 23.48 | 24.34 | 13,756,992 | +0.64(+2.72%) |
Jan 22, 2020 | 23.85 | 23.88 | 23.57 | 23.69 | 13,414,730 | -0.07(-0.29%) |
Jan 21, 2020 | 24.05 | 24.15 | 23.71 | 23.76 | 15,515,821 | -0.50(-2.06%) |
Jan 17, 2020 | 23.98 | 24.51 | 23.88 | 24.26 | 32,897,620 | -0.11(-0.44%) |
Jan 16, 2020 | 24.02 | 24.40 | 24.02 | 24.37 | 22,072,190 | +0.56(+2.33%) |
Jan 15, 2020 | 23.66 | 24.00 | 23.62 | 23.81 | 15,066,101 | +0.10(+0.44%) |
Jan 14, 2020 | 23.65 | 23.92 | 23.57 | 23.71 | 9,709,222 | -0.01(-0.04%) |
Jan 13, 2020 | 23.30 | 23.74 | 23.23 | 23.72 | 11,493,846 | +0.42(+1.81%) |
Jan 10, 2020 | 23.41 | 23.45 | 23.27 | 23.30 | 6,413,064 | -0.12(-0.52%) |
Jan 09, 2020 | 23.31 | 23.42 | 23.25 | 23.42 | 6,784,030 | +0.11(+0.49%) |
Jan 08, 2020 | 23.33 | 23.45 | 23.20 | 23.30 | 9,040,522 | +0.12(+0.52%) |
Jan 07, 2020 | 23.09 | 23.35 | 22.91 | 23.18 | 15,074,128 | +0.16(+0.68%) |
Jan 06, 2020 | 22.92 | 23.10 | 22.78 | 23.03 | 15,363,703 | -0.12(-0.52%) |
Jan 03, 2020 | 22.86 | 23.16 | 22.75 | 23.15 | 10,474,725 | -0.10(-0.41%) |