Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.72 | 18.38 | 17.55 | 17.80 | 2,235,238 | -0.05(-0.29%) |
Mar 30, 2020 | 17.63 | 17.91 | 17.47 | 17.85 | 7,386,791 | +0.13(+0.74%) |
Mar 27, 2020 | 17.87 | 18.13 | 17.61 | 17.72 | 8,476,113 | -1.08(-5.73%) |
Mar 26, 2020 | 18.13 | 18.83 | 18.13 | 18.80 | 870,170 | +0.85(+4.73%) |
Mar 25, 2020 | 17.51 | 18.34 | 17.32 | 17.95 | 770,589 | +0.67(+3.85%) |
Mar 24, 2020 | 16.85 | 17.52 | 16.68 | 17.28 | 747,711 | +1.18(+7.35%) |
Mar 23, 2020 | 16.15 | 16.40 | 15.91 | 16.10 | 1,553,116 | +0.04(+0.27%) |
Mar 20, 2020 | 16.76 | 16.95 | 16.02 | 16.05 | 2,529,121 | -0.25(-1.50%) |
Mar 19, 2020 | 16.26 | 16.65 | 16.22 | 16.30 | 1,278,764 | +0.43(+2.70%) |
Mar 18, 2020 | 16.35 | 16.61 | 15.58 | 15.87 | 4,072,901 | -1.25(-7.31%) |
Mar 17, 2020 | 16.26 | 17.22 | 16.07 | 17.12 | 994,337 | +1.27(+8.01%) |
Mar 16, 2020 | 15.61 | 16.35 | 15.41 | 15.85 | 2,045,286 | -2.46(-13.44%) |
Mar 13, 2020 | 18.19 | 18.36 | 16.97 | 18.31 | 3,516,290 | +1.50(+8.91%) |
Mar 12, 2020 | 18.04 | 18.09 | 16.60 | 16.82 | 3,447,879 | -2.87(-14.59%) |
Mar 11, 2020 | 20.07 | 20.14 | 19.45 | 19.69 | 4,668,919 | -0.97(-4.71%) |
Mar 10, 2020 | 20.97 | 20.97 | 19.95 | 20.66 | 6,233,722 | +0.24(+1.16%) |
Mar 09, 2020 | 20.80 | 21.27 | 20.35 | 20.42 | 3,959,542 | -2.07(-9.19%) |
Mar 06, 2020 | 22.54 | 22.70 | 22.25 | 22.49 | 4,046,411 | -0.41(-1.80%) |
Mar 05, 2020 | 23.09 | 23.22 | 22.82 | 22.90 | 3,753,400 | -1.07(-4.46%) |
Mar 04, 2020 | 23.49 | 23.97 | 23.33 | 23.97 | 3,689,987 | +0.81(+3.52%) |
Mar 03, 2020 | 23.70 | 23.96 | 23.00 | 23.16 | 4,829,219 | -0.39(-1.64%) |
Mar 02, 2020 | 23.03 | 23.56 | 22.89 | 23.54 | 4,403,046 | +0.52(+2.24%) |
Feb 28, 2020 | 22.67 | 23.12 | 22.42 | 23.03 | 4,153,965 | -0.16(-0.68%) |
Feb 27, 2020 | 23.52 | 23.79 | 23.18 | 23.18 | 3,457,242 | -0.66(-2.76%) |
Feb 26, 2020 | 24.03 | 24.23 | 23.83 | 23.84 | 2,489,028 | +0.19(+0.81%) |
Feb 25, 2020 | 24.26 | 24.26 | 23.64 | 23.65 | 2,687,708 | -0.79(-3.23%) |
Feb 24, 2020 | 24.41 | 24.59 | 24.36 | 24.44 | 2,643,381 | -0.99(-3.89%) |
Feb 21, 2020 | 25.40 | 25.48 | 25.34 | 25.43 | 1,912,226 | -0.06(-0.24%) |
Feb 20, 2020 | 25.64 | 25.68 | 25.38 | 25.49 | 1,039,682 | -0.30(-1.15%) |
Feb 19, 2020 | 25.80 | 25.84 | 25.75 | 25.78 | 616,431 | +0.14(+0.55%) |
Feb 18, 2020 | 25.61 | 25.71 | 25.61 | 25.64 | 1,186,791 | +0.09(+0.34%) |
Feb 14, 2020 | 25.56 | 25.59 | 25.49 | 25.56 | 1,173,505 | +0.13(+0.52%) |
Feb 13, 2020 | 25.38 | 25.49 | 25.29 | 25.43 | 527,349 | -0.17(-0.65%) |
Feb 12, 2020 | 25.64 | 25.64 | 25.54 | 25.59 | 785,917 | +0.12(+0.48%) |
Feb 11, 2020 | 25.43 | 25.49 | 25.42 | 25.47 | 422,222 | +0.11(+0.45%) |
Feb 10, 2020 | 25.22 | 25.36 | 25.22 | 25.36 | 642,826 | +0.07(+0.28%) |
Feb 07, 2020 | 25.36 | 25.39 | 25.27 | 25.29 | 945,723 | -0.11(-0.41%) |
Feb 06, 2020 | 25.43 | 25.43 | 25.35 | 25.39 | 723,872 | +0.14(+0.55%) |
Feb 05, 2020 | 25.22 | 25.29 | 25.17 | 25.25 | 1,032,886 | +0.32(+1.26%) |
Feb 04, 2020 | 24.91 | 24.99 | 24.88 | 24.94 | 3,416,835 | +0.41(+1.68%) |
Feb 03, 2020 | 24.51 | 24.65 | 24.51 | 24.52 | 642,540 | -0.01(-0.04%) |
Jan 31, 2020 | 24.65 | 24.65 | 24.43 | 24.53 | 1,058,415 | -0.40(-1.62%) |
Jan 30, 2020 | 24.66 | 24.94 | 24.66 | 24.94 | 915,276 | +0.18(+0.71%) |
Jan 29, 2020 | 24.78 | 24.88 | 24.75 | 24.76 | 519,697 | +0.11(+0.43%) |
Jan 28, 2020 | 24.53 | 24.68 | 24.49 | 24.65 | 555,110 | +0.29(+1.19%) |
Jan 27, 2020 | 24.37 | 24.53 | 24.35 | 24.37 | 1,178,049 | -0.37(-1.49%) |
Jan 24, 2020 | 24.98 | 24.98 | 24.66 | 24.73 | 1,066,179 | -0.22(-0.88%) |
Jan 23, 2020 | 24.94 | 24.99 | 24.79 | 24.95 | 618,567 | -0.03(-0.11%) |
Jan 22, 2020 | 24.97 | 25.02 | 24.94 | 24.98 | 672,301 | -0.04(-0.14%) |
Jan 21, 2020 | 25.17 | 25.17 | 24.98 | 25.01 | 797,451 | -0.29(-1.14%) |
Jan 17, 2020 | 25.31 | 25.33 | 25.23 | 25.30 | 483,194 | +0.14(+0.56%) |
Jan 16, 2020 | 25.14 | 25.19 | 25.07 | 25.16 | 2,897,471 | +0.27(+1.09%) |
Jan 15, 2020 | 24.94 | 24.97 | 24.89 | 24.89 | 697,198 | -0.07(-0.28%) |
Jan 14, 2020 | 24.90 | 25.01 | 24.87 | 24.96 | 1,771,294 | -0.14(-0.56%) |
Jan 13, 2020 | 24.97 | 25.10 | 24.89 | 25.10 | 722,002 | +0.11(+0.42%) |
Jan 10, 2020 | 25.13 | 25.17 | 24.98 | 25.00 | 898,225 | -0.14(-0.56%) |
Jan 09, 2020 | 25.16 | 25.16 | 25.04 | 25.14 | 718,454 | +0.00(+0.00%) |
Jan 08, 2020 | 25.07 | 25.22 | 25.05 | 25.14 | 1,207,082 | +0.05(+0.21%) |
Jan 07, 2020 | 25.19 | 25.19 | 25.08 | 25.08 | 488,963 | -0.32(-1.28%) |
Jan 06, 2020 | 25.29 | 25.42 | 25.28 | 25.41 | 698,911 | +0.12(+0.49%) |
Jan 03, 2020 | 25.28 | 25.44 | 25.28 | 25.29 | 1,710,362 | -0.38(-1.47%) |