Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.71 | 18.72 | 17.83 | 18.12 | 1,652,465 | -0.58(-3.10%) |
Mar 30, 2020 | 18.11 | 18.74 | 18.00 | 18.70 | 774,738 | +0.68(+3.77%) |
Mar 27, 2020 | 18.03 | 18.41 | 17.68 | 18.02 | 873,900 | -0.54(-2.91%) |
Mar 26, 2020 | 18.21 | 19.00 | 17.91 | 18.56 | 1,004,315 | +0.36(+1.98%) |
Mar 25, 2020 | 18.81 | 19.39 | 18.04 | 18.20 | 1,148,500 | -0.61(-3.24%) |
Mar 24, 2020 | 18.55 | 19.42 | 17.92 | 18.81 | 1,289,445 | +1.32(+7.55%) |
Mar 23, 2020 | 17.55 | 17.99 | 17.13 | 17.49 | 1,088,001 | -0.16(-0.91%) |
Mar 20, 2020 | 18.19 | 19.56 | 17.50 | 17.65 | 1,601,100 | -0.40(-2.22%) |
Mar 19, 2020 | 16.05 | 18.44 | 15.78 | 18.05 | 1,631,263 | +1.71(+10.47%) |
Mar 18, 2020 | 16.94 | 17.75 | 15.75 | 16.34 | 1,919,032 | -1.37(-7.74%) |
Mar 17, 2020 | 16.40 | 17.73 | 16.28 | 17.71 | 2,096,436 | +1.54(+9.52%) |
Mar 16, 2020 | 17.49 | 18.18 | 15.85 | 16.17 | 1,360,404 | -2.90(-15.21%) |
Mar 13, 2020 | 17.85 | 19.12 | 16.93 | 19.07 | 1,439,800 | +1.96(+11.46%) |
Mar 12, 2020 | 17.41 | 17.75 | 16.49 | 17.11 | 1,602,203 | -1.29(-7.01%) |
Mar 11, 2020 | 19.37 | 19.74 | 18.22 | 18.40 | 1,633,117 | -1.47(-7.40%) |
Mar 10, 2020 | 20.55 | 20.93 | 19.07 | 19.87 | 1,454,894 | -0.24(-1.19%) |
Mar 09, 2020 | 20.24 | 21.25 | 20.07 | 20.11 | 1,353,023 | -1.40(-6.51%) |
Mar 06, 2020 | 20.51 | 21.60 | 20.49 | 21.51 | 1,378,600 | +0.27(+1.27%) |
Mar 05, 2020 | 21.18 | 21.47 | 21.04 | 21.24 | 1,382,426 | -0.45(-2.07%) |
Mar 04, 2020 | 21.34 | 21.77 | 20.98 | 21.69 | 1,200,552 | +0.63(+2.99%) |
Mar 03, 2020 | 21.41 | 21.78 | 20.76 | 21.06 | 1,461,630 | -0.43(-2.00%) |
Mar 02, 2020 | 21.22 | 21.82 | 20.88 | 21.49 | 1,191,859 | +0.33(+1.56%) |
Feb 28, 2020 | 20.75 | 21.19 | 20.23 | 21.16 | 1,759,100 | +0.02(+0.07%) |
Feb 27, 2020 | 21.44 | 22.13 | 21.13 | 21.14 | 1,410,510 | -0.86(-3.89%) |
Feb 26, 2020 | 22.80 | 22.98 | 21.89 | 22.00 | 1,636,343 | -0.75(-3.32%) |
Feb 25, 2020 | 23.04 | 23.24 | 22.60 | 22.75 | 1,677,130 | -0.23(-0.98%) |
Feb 24, 2020 | 23.37 | 23.72 | 22.59 | 22.98 | 1,143,406 | -1.26(-5.20%) |
Feb 21, 2020 | 25.01 | 25.60 | 23.83 | 24.24 | 1,581,600 | -1.16(-4.57%) |
Feb 20, 2020 | 25.49 | 25.63 | 25.13 | 25.40 | 678,709 | -0.07(-0.27%) |
Feb 19, 2020 | 25.60 | 25.91 | 25.46 | 25.47 | 613,894 | -0.10(-0.37%) |
Feb 18, 2020 | 26.10 | 26.25 | 25.46 | 25.57 | 803,122 | -0.65(-2.50%) |
Feb 14, 2020 | 26.60 | 26.62 | 26.14 | 26.22 | 435,200 | -0.38(-1.43%) |
Feb 13, 2020 | 26.20 | 26.76 | 25.90 | 26.60 | 656,347 | +0.25(+0.95%) |
Feb 12, 2020 | 26.50 | 26.59 | 26.28 | 26.35 | 568,261 | -0.06(-0.23%) |
Feb 11, 2020 | 26.47 | 27.03 | 26.38 | 26.41 | 554,367 | -0.08(-0.30%) |
Feb 10, 2020 | 26.29 | 26.51 | 25.98 | 26.49 | 802,736 | +0.07(+0.26%) |
Feb 07, 2020 | 26.19 | 26.53 | 25.91 | 26.42 | 1,103,800 | +0.12(+0.48%) |
Feb 06, 2020 | 26.62 | 26.73 | 25.87 | 26.30 | 904,286 | -0.38(-1.41%) |
Feb 05, 2020 | 27.03 | 27.37 | 26.55 | 26.67 | 857,725 | -0.11(-0.41%) |
Feb 04, 2020 | 27.38 | 27.56 | 26.74 | 26.78 | 746,904 | -0.25(-0.92%) |
Feb 03, 2020 | 26.23 | 27.13 | 26.03 | 27.03 | 1,073,117 | +0.98(+3.76%) |
Jan 31, 2020 | 26.80 | 26.98 | 26.00 | 26.05 | 741,800 | -0.88(-3.27%) |
Jan 30, 2020 | 26.41 | 26.97 | 26.20 | 26.93 | 743,009 | +0.18(+0.67%) |
Jan 29, 2020 | 27.56 | 27.59 | 26.51 | 26.75 | 986,116 | -0.77(-2.80%) |
Jan 28, 2020 | 26.76 | 27.76 | 26.68 | 27.52 | 1,126,170 | +0.80(+3.01%) |
Jan 27, 2020 | 27.50 | 27.53 | 26.64 | 26.71 | 1,018,788 | -1.16(-4.14%) |
Jan 24, 2020 | 28.65 | 28.74 | 27.74 | 27.87 | 461,200 | -0.77(-2.69%) |
Jan 23, 2020 | 28.50 | 28.73 | 28.09 | 28.64 | 546,565 | +0.09(+0.32%) |
Jan 22, 2020 | 28.85 | 29.26 | 28.52 | 28.55 | 825,749 | -0.23(-0.80%) |
Jan 21, 2020 | 29.54 | 29.63 | 28.73 | 28.78 | 697,491 | -0.72(-2.44%) |
Jan 17, 2020 | 29.93 | 30.11 | 29.37 | 29.50 | 719,300 | -0.43(-1.42%) |
Jan 16, 2020 | 30.00 | 30.50 | 29.15 | 29.93 | 1,080,249 | -0.50(-1.66%) |
Jan 15, 2020 | 31.52 | 31.76 | 30.34 | 30.43 | 852,993 | -1.14(-3.61%) |
Jan 14, 2020 | 31.89 | 31.93 | 31.46 | 31.57 | 714,400 | -0.35(-1.10%) |
Jan 13, 2020 | 31.55 | 32.18 | 31.55 | 31.92 | 733,898 | +0.45(+1.43%) |
Jan 10, 2020 | 30.91 | 31.66 | 30.90 | 31.47 | 713,900 | +0.66(+2.14%) |
Jan 09, 2020 | 30.94 | 31.20 | 30.64 | 30.81 | 569,327 | -0.13(-0.42%) |
Jan 08, 2020 | 30.98 | 31.46 | 30.89 | 30.94 | 586,613 | -0.01(-0.03%) |
Jan 07, 2020 | 31.40 | 31.70 | 30.87 | 30.95 | 616,233 | -0.48(-1.53%) |
Jan 06, 2020 | 32.12 | 32.14 | 31.12 | 31.43 | 926,871 | -0.86(-2.66%) |
Jan 03, 2020 | 31.94 | 32.44 | 31.82 | 32.29 | 656,100 | +0.11(+0.34%) |