Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.01 | 18.68 | 17.84 | 18.09 | 2,199,288 | -0.05(-0.29%) |
Mar 30, 2020 | 17.92 | 18.20 | 17.76 | 18.14 | 7,267,989 | +0.13(+0.74%) |
Mar 27, 2020 | 18.16 | 18.43 | 17.90 | 18.01 | 8,339,791 | -1.09(-5.73%) |
Mar 26, 2020 | 18.43 | 19.14 | 18.43 | 19.10 | 856,175 | +0.86(+4.73%) |
Mar 25, 2020 | 17.79 | 18.64 | 17.60 | 18.24 | 758,195 | +0.68(+3.85%) |
Mar 24, 2020 | 17.13 | 17.80 | 16.95 | 17.56 | 735,686 | +1.20(+7.34%) |
Mar 23, 2020 | 16.41 | 16.67 | 16.17 | 16.36 | 1,528,137 | +0.04(+0.27%) |
Mar 20, 2020 | 17.04 | 17.22 | 16.28 | 16.32 | 2,488,445 | -0.25(-1.50%) |
Mar 19, 2020 | 16.52 | 16.92 | 16.49 | 16.57 | 1,258,197 | +0.44(+2.70%) |
Mar 18, 2020 | 16.62 | 16.88 | 15.84 | 16.13 | 4,007,397 | -1.27(-7.31%) |
Mar 17, 2020 | 16.53 | 17.50 | 16.33 | 17.40 | 978,345 | +1.29(+8.01%) |
Mar 16, 2020 | 15.86 | 16.61 | 15.67 | 16.11 | 2,012,392 | -2.50(-13.44%) |
Mar 13, 2020 | 18.49 | 18.66 | 17.25 | 18.61 | 3,459,738 | +1.52(+8.91%) |
Mar 12, 2020 | 18.34 | 18.39 | 16.87 | 17.09 | 3,392,427 | -2.92(-14.59%) |
Mar 11, 2020 | 20.39 | 20.47 | 19.77 | 20.01 | 4,593,829 | -0.99(-4.71%) |
Mar 10, 2020 | 21.31 | 21.31 | 20.27 | 21.00 | 6,133,466 | +0.24(+1.16%) |
Mar 09, 2020 | 21.14 | 21.61 | 20.68 | 20.76 | 3,895,861 | -2.10(-9.19%) |
Mar 06, 2020 | 22.91 | 23.07 | 22.62 | 22.86 | 3,981,333 | -0.42(-1.80%) |
Mar 05, 2020 | 23.46 | 23.60 | 23.19 | 23.28 | 3,693,034 | -1.09(-4.46%) |
Mar 04, 2020 | 23.87 | 24.36 | 23.71 | 24.36 | 3,630,641 | +0.83(+3.52%) |
Mar 03, 2020 | 24.09 | 24.35 | 23.38 | 23.54 | 4,751,551 | -0.39(-1.64%) |
Mar 02, 2020 | 23.41 | 23.94 | 23.26 | 23.93 | 4,332,232 | +0.53(+2.24%) |
Feb 28, 2020 | 23.04 | 23.50 | 22.79 | 23.40 | 4,087,157 | -0.16(-0.68%) |
Feb 27, 2020 | 23.91 | 24.18 | 23.56 | 23.56 | 3,401,640 | -0.67(-2.76%) |
Feb 26, 2020 | 24.43 | 24.62 | 24.22 | 24.23 | 2,448,997 | +0.20(+0.81%) |
Feb 25, 2020 | 24.66 | 24.66 | 24.03 | 24.03 | 2,644,482 | -0.80(-3.23%) |
Feb 24, 2020 | 24.81 | 25.00 | 24.76 | 24.84 | 2,600,867 | -1.01(-3.89%) |
Feb 21, 2020 | 25.81 | 25.89 | 25.75 | 25.84 | 1,881,471 | -0.06(-0.24%) |
Feb 20, 2020 | 26.05 | 26.10 | 25.80 | 25.90 | 1,022,961 | -0.30(-1.15%) |
Feb 19, 2020 | 26.22 | 26.26 | 26.17 | 26.21 | 606,517 | +0.14(+0.55%) |
Feb 18, 2020 | 26.03 | 26.13 | 26.03 | 26.06 | 1,167,704 | +0.09(+0.34%) |
Feb 14, 2020 | 25.97 | 26.01 | 25.90 | 25.97 | 1,154,631 | +0.13(+0.52%) |
Feb 13, 2020 | 25.80 | 25.90 | 25.71 | 25.84 | 518,868 | -0.17(-0.65%) |
Feb 12, 2020 | 26.06 | 26.06 | 25.96 | 26.01 | 773,277 | +0.12(+0.48%) |
Feb 11, 2020 | 25.85 | 25.91 | 25.83 | 25.89 | 415,431 | +0.12(+0.45%) |
Feb 10, 2020 | 25.64 | 25.77 | 25.64 | 25.77 | 632,488 | +0.07(+0.28%) |
Feb 07, 2020 | 25.78 | 25.81 | 25.68 | 25.70 | 930,513 | -0.11(-0.41%) |
Feb 06, 2020 | 25.84 | 25.84 | 25.76 | 25.81 | 712,230 | +0.14(+0.56%) |
Feb 05, 2020 | 25.63 | 25.70 | 25.58 | 25.66 | 1,016,274 | +0.32(+1.26%) |
Feb 04, 2020 | 25.32 | 25.40 | 25.28 | 25.34 | 3,361,883 | +0.42(+1.68%) |
Feb 03, 2020 | 24.91 | 25.05 | 24.91 | 24.92 | 632,206 | -0.01(-0.04%) |
Jan 31, 2020 | 25.05 | 25.06 | 24.83 | 24.93 | 1,041,392 | -0.41(-1.62%) |
Jan 30, 2020 | 25.07 | 25.35 | 25.07 | 25.34 | 900,556 | +0.18(+0.71%) |
Jan 29, 2020 | 25.18 | 25.29 | 25.16 | 25.16 | 511,339 | +0.11(+0.43%) |
Jan 28, 2020 | 24.93 | 25.08 | 24.89 | 25.06 | 546,182 | +0.29(+1.19%) |
Jan 27, 2020 | 24.77 | 24.93 | 24.75 | 24.76 | 1,159,102 | -0.37(-1.49%) |
Jan 24, 2020 | 25.39 | 25.39 | 25.07 | 25.14 | 1,049,031 | -0.22(-0.88%) |
Jan 23, 2020 | 25.34 | 25.40 | 25.19 | 25.36 | 608,619 | -0.03(-0.11%) |
Jan 22, 2020 | 25.38 | 25.43 | 25.34 | 25.39 | 661,488 | -0.04(-0.14%) |
Jan 21, 2020 | 25.58 | 25.58 | 25.39 | 25.42 | 784,625 | -0.29(-1.14%) |
Jan 17, 2020 | 25.73 | 25.74 | 25.64 | 25.72 | 475,423 | +0.14(+0.56%) |
Jan 16, 2020 | 25.55 | 25.60 | 25.48 | 25.57 | 2,850,871 | +0.28(+1.09%) |
Jan 15, 2020 | 25.34 | 25.38 | 25.29 | 25.30 | 685,985 | -0.07(-0.28%) |
Jan 14, 2020 | 25.31 | 25.41 | 25.28 | 25.37 | 1,742,807 | -0.14(-0.56%) |
Jan 13, 2020 | 25.38 | 25.51 | 25.30 | 25.51 | 710,390 | +0.11(+0.42%) |
Jan 10, 2020 | 25.54 | 25.58 | 25.39 | 25.41 | 883,779 | -0.14(-0.56%) |
Jan 09, 2020 | 25.57 | 25.57 | 25.45 | 25.55 | 706,900 | +0.00(+0.00%) |
Jan 08, 2020 | 25.48 | 25.64 | 25.46 | 25.55 | 1,187,668 | +0.05(+0.21%) |
Jan 07, 2020 | 25.60 | 25.60 | 25.49 | 25.49 | 481,099 | -0.33(-1.28%) |
Jan 06, 2020 | 25.70 | 25.83 | 25.69 | 25.82 | 687,670 | +0.12(+0.49%) |
Jan 03, 2020 | 25.69 | 25.85 | 25.69 | 25.70 | 1,682,854 | -0.38(-1.47%) |