Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.32 | 18.63 | 18.28 | 18.41 | 5,329,326 | +0.12(+0.63%) |
Mar 30, 2020 | 18.05 | 18.29 | 17.90 | 18.29 | 9,506,524 | +0.28(+1.53%) |
Mar 27, 2020 | 18.11 | 18.30 | 17.93 | 18.02 | 11,982,209 | -1.06(-5.55%) |
Mar 26, 2020 | 18.53 | 19.09 | 18.53 | 19.08 | 7,150,451 | +0.76(+4.13%) |
Mar 25, 2020 | 18.03 | 18.61 | 17.87 | 18.32 | 10,647,894 | +0.61(+3.42%) |
Mar 24, 2020 | 17.58 | 17.75 | 17.45 | 17.72 | 8,617,792 | +1.09(+6.58%) |
Mar 23, 2020 | 16.84 | 16.91 | 16.37 | 16.62 | 15,072,509 | -0.35(-2.04%) |
Mar 20, 2020 | 17.73 | 17.79 | 16.93 | 16.97 | 12,070,095 | +0.15(+0.90%) |
Mar 19, 2020 | 16.71 | 17.13 | 16.42 | 16.82 | 14,901,020 | +0.04(+0.21%) |
Mar 18, 2020 | 16.71 | 17.33 | 16.30 | 16.78 | 9,078,604 | -1.46(-8.00%) |
Mar 17, 2020 | 17.62 | 18.28 | 17.32 | 18.24 | 12,268,014 | +1.04(+6.05%) |
Mar 16, 2020 | 17.22 | 18.08 | 16.79 | 17.20 | 11,523,916 | -2.30(-11.78%) |
Mar 13, 2020 | 19.76 | 19.84 | 18.53 | 19.50 | 15,047,300 | +1.31(+7.19%) |
Mar 12, 2020 | 18.51 | 18.72 | 17.80 | 18.19 | 17,718,272 | -2.06(-10.15%) |
Mar 11, 2020 | 20.67 | 20.71 | 20.10 | 20.24 | 6,016,291 | -0.93(-4.37%) |
Mar 10, 2020 | 21.00 | 21.18 | 20.59 | 21.17 | 14,016,443 | +1.03(+5.13%) |
Mar 09, 2020 | 20.57 | 20.57 | 19.92 | 20.14 | 10,466,440 | -1.60(-7.37%) |
Mar 06, 2020 | 21.76 | 21.84 | 21.53 | 21.74 | 3,626,232 | -0.45(-2.04%) |
Mar 05, 2020 | 22.47 | 22.54 | 22.08 | 22.19 | 3,989,156 | -0.45(-2.00%) |
Mar 04, 2020 | 22.60 | 22.65 | 22.46 | 22.65 | 2,920,686 | +0.34(+1.52%) |
Mar 03, 2020 | 22.49 | 22.80 | 22.16 | 22.31 | 6,107,816 | -0.10(-0.44%) |
Mar 02, 2020 | 22.05 | 22.42 | 21.91 | 22.41 | 6,006,042 | +0.37(+1.70%) |
Feb 28, 2020 | 21.49 | 22.06 | 21.36 | 22.03 | 9,963,091 | -0.10(-0.44%) |
Feb 27, 2020 | 22.38 | 22.56 | 22.11 | 22.13 | 5,914,684 | -0.52(-2.32%) |
Feb 26, 2020 | 22.78 | 22.97 | 22.65 | 22.65 | 3,825,725 | +0.13(+0.59%) |
Feb 25, 2020 | 23.00 | 23.01 | 22.49 | 22.52 | 4,243,124 | -0.19(-0.82%) |
Feb 24, 2020 | 22.58 | 22.82 | 22.48 | 22.71 | 3,528,811 | -0.83(-3.52%) |
Feb 21, 2020 | 23.59 | 23.64 | 23.49 | 23.54 | 2,117,905 | -0.13(-0.56%) |
Feb 20, 2020 | 23.85 | 23.87 | 23.58 | 23.67 | 2,207,637 | -0.31(-1.30%) |
Feb 19, 2020 | 23.97 | 24.03 | 23.89 | 23.98 | 2,126,608 | +0.22(+0.94%) |
Feb 18, 2020 | 23.78 | 23.87 | 23.74 | 23.76 | 6,581,176 | -0.19(-0.78%) |
Feb 14, 2020 | 24.06 | 24.06 | 23.85 | 23.94 | 961,683 | -0.03(-0.11%) |
Feb 13, 2020 | 24.01 | 24.07 | 23.93 | 23.97 | 1,356,128 | -0.26(-1.06%) |
Feb 12, 2020 | 24.11 | 24.26 | 24.07 | 24.23 | 1,576,932 | +0.32(+1.34%) |
Feb 11, 2020 | 23.89 | 24.03 | 23.87 | 23.91 | 1,196,816 | +0.31(+1.32%) |
Feb 10, 2020 | 23.50 | 23.62 | 23.49 | 23.60 | 1,102,651 | +0.07(+0.30%) |
Feb 07, 2020 | 23.62 | 23.62 | 23.46 | 23.53 | 1,167,798 | -0.30(-1.27%) |
Feb 06, 2020 | 24.00 | 24.00 | 23.81 | 23.83 | 1,405,595 | -0.01(-0.04%) |
Feb 05, 2020 | 24.12 | 24.16 | 23.82 | 23.84 | 1,460,692 | +0.09(+0.37%) |
Feb 04, 2020 | 23.74 | 23.86 | 23.72 | 23.75 | 1,563,108 | +0.57(+2.46%) |
Feb 03, 2020 | 23.03 | 23.25 | 23.02 | 23.18 | 2,391,531 | +0.24(+1.05%) |
Jan 31, 2020 | 23.07 | 23.09 | 22.85 | 22.94 | 2,972,934 | -0.52(-2.20%) |
Jan 30, 2020 | 23.26 | 23.45 | 23.13 | 23.45 | 1,971,688 | -0.23(-0.98%) |
Jan 29, 2020 | 23.77 | 23.79 | 23.64 | 23.69 | 2,878,390 | +0.06(+0.26%) |
Jan 28, 2020 | 23.46 | 23.63 | 23.38 | 23.62 | 1,366,027 | +0.22(+0.95%) |
Jan 27, 2020 | 23.21 | 23.50 | 23.13 | 23.40 | 2,819,239 | -0.81(-3.34%) |
Jan 24, 2020 | 24.43 | 24.43 | 24.09 | 24.21 | 1,280,858 | -0.20(-0.84%) |
Jan 23, 2020 | 24.27 | 24.45 | 24.14 | 24.42 | 1,778,537 | -0.20(-0.83%) |
Jan 22, 2020 | 24.69 | 24.69 | 24.54 | 24.62 | 2,240,100 | +0.13(+0.55%) |
Jan 21, 2020 | 24.57 | 24.60 | 24.45 | 24.49 | 1,494,014 | -0.60(-2.38%) |
Jan 17, 2020 | 25.02 | 25.08 | 24.97 | 25.08 | 1,996,529 | +0.13(+0.54%) |
Jan 16, 2020 | 24.96 | 24.96 | 24.85 | 24.95 | 1,252,722 | +0.12(+0.47%) |
Jan 15, 2020 | 24.92 | 24.94 | 24.78 | 24.83 | 1,621,272 | -0.15(-0.61%) |
Jan 14, 2020 | 24.99 | 25.07 | 24.87 | 24.99 | 1,302,487 | -0.12(-0.50%) |
Jan 13, 2020 | 24.91 | 25.12 | 24.89 | 25.11 | 1,799,602 | +0.32(+1.29%) |
Jan 10, 2020 | 24.83 | 24.88 | 24.75 | 24.79 | 1,365,709 | +0.10(+0.40%) |
Jan 09, 2020 | 24.72 | 24.72 | 24.62 | 24.69 | 1,208,300 | +0.17(+0.69%) |
Jan 08, 2020 | 24.36 | 24.66 | 24.36 | 24.52 | 1,414,645 | +0.12(+0.47%) |
Jan 07, 2020 | 24.38 | 24.45 | 24.34 | 24.41 | 1,208,010 | -0.02(-0.07%) |
Jan 06, 2020 | 24.31 | 24.44 | 24.30 | 24.42 | 972,401 | -0.10(-0.40%) |
Jan 03, 2020 | 24.55 | 24.66 | 24.50 | 24.52 | 1,714,891 | -0.40(-1.61%) |