Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.78 | 17.99 | 16.81 | 16.91 | 7,647,211 | -0.98(-5.48%) |
Mar 30, 2020 | 17.70 | 17.95 | 17.24 | 17.89 | 2,642,393 | +0.27(+1.55%) |
Mar 27, 2020 | 17.56 | 18.08 | 17.17 | 17.62 | 4,644,849 | -0.42(-2.30%) |
Mar 26, 2020 | 17.19 | 18.14 | 16.98 | 18.03 | 4,730,473 | +0.87(+5.10%) |
Mar 25, 2020 | 17.32 | 17.86 | 17.06 | 17.16 | 6,025,485 | -0.03(-0.15%) |
Mar 24, 2020 | 15.92 | 17.30 | 15.74 | 17.18 | 5,936,072 | +1.92(+12.56%) |
Mar 23, 2020 | 15.53 | 15.87 | 14.91 | 15.27 | 4,961,326 | -0.32(-2.04%) |
Mar 20, 2020 | 16.16 | 16.48 | 15.48 | 15.58 | 3,952,225 | -0.47(-2.92%) |
Mar 19, 2020 | 16.07 | 16.50 | 15.36 | 16.05 | 7,540,540 | -0.17(-1.04%) |
Mar 18, 2020 | 14.98 | 16.30 | 14.82 | 16.22 | 7,404,062 | -0.14(-0.86%) |
Mar 17, 2020 | 16.29 | 17.03 | 15.32 | 16.36 | 6,744,975 | +0.03(+0.16%) |
Mar 16, 2020 | 14.83 | 17.51 | 13.43 | 16.34 | 8,182,458 | -1.60(-8.92%) |
Mar 13, 2020 | 17.78 | 18.18 | 16.47 | 17.93 | 5,476,247 | +0.97(+5.73%) |
Mar 12, 2020 | 16.88 | 17.37 | 15.72 | 16.96 | 6,403,877 | -0.96(-5.37%) |
Mar 11, 2020 | 18.40 | 18.45 | 17.66 | 17.93 | 5,398,633 | -0.94(-4.97%) |
Mar 10, 2020 | 18.01 | 18.89 | 17.77 | 18.86 | 7,517,348 | +1.25(+7.07%) |
Mar 09, 2020 | 18.00 | 18.20 | 17.41 | 17.62 | 4,444,492 | -1.27(-6.74%) |
Mar 06, 2020 | 18.48 | 18.96 | 18.42 | 18.89 | 3,621,024 | -0.19(-0.97%) |
Mar 05, 2020 | 19.44 | 19.66 | 18.90 | 19.07 | 4,185,856 | -0.87(-4.34%) |
Mar 04, 2020 | 19.44 | 19.96 | 19.14 | 19.94 | 4,091,147 | +0.69(+3.58%) |
Mar 03, 2020 | 19.29 | 20.03 | 18.98 | 19.25 | 6,089,654 | -0.08(-0.41%) |
Mar 02, 2020 | 18.76 | 19.33 | 18.43 | 19.33 | 6,191,873 | +0.58(+3.11%) |
Feb 28, 2020 | 18.51 | 18.99 | 18.29 | 18.75 | 7,995,683 | -0.28(-1.49%) |
Feb 27, 2020 | 19.27 | 19.80 | 18.85 | 19.03 | 6,357,942 | -0.56(-2.86%) |
Feb 26, 2020 | 19.97 | 19.97 | 19.27 | 19.59 | 6,556,866 | -0.24(-1.19%) |
Feb 25, 2020 | 20.46 | 20.48 | 19.61 | 19.83 | 4,226,962 | -0.56(-2.75%) |
Feb 24, 2020 | 20.72 | 20.75 | 20.37 | 20.39 | 5,027,365 | -0.74(-3.52%) |
Feb 21, 2020 | 21.24 | 21.44 | 21.11 | 21.13 | 3,347,216 | -0.16(-0.74%) |
Feb 20, 2020 | 20.98 | 21.34 | 20.96 | 21.29 | 3,343,802 | +0.28(+1.33%) |
Feb 19, 2020 | 21.12 | 21.31 | 20.89 | 21.01 | 3,487,517 | -0.06(-0.29%) |
Feb 18, 2020 | 21.11 | 21.24 | 20.96 | 21.07 | 3,214,393 | -0.15(-0.70%) |
Feb 14, 2020 | 21.81 | 21.84 | 21.18 | 21.22 | 7,760,894 | -0.61(-2.81%) |
Feb 13, 2020 | 21.15 | 21.86 | 21.02 | 21.83 | 5,732,791 | +0.45(+2.09%) |
Feb 12, 2020 | 21.52 | 21.86 | 21.31 | 21.38 | 4,260,891 | -0.04(-0.16%) |
Feb 11, 2020 | 21.39 | 21.55 | 21.23 | 21.42 | 4,870,800 | +0.25(+1.20%) |
Feb 10, 2020 | 20.72 | 21.30 | 20.68 | 21.17 | 5,573,111 | +0.37(+1.77%) |
Feb 07, 2020 | 20.25 | 20.90 | 20.24 | 20.80 | 7,167,400 | +0.56(+2.77%) |
Feb 06, 2020 | 20.46 | 20.51 | 20.23 | 20.24 | 5,413,451 | -0.20(-0.98%) |
Feb 05, 2020 | 20.62 | 20.69 | 20.37 | 20.44 | 5,598,262 | +0.01(+0.04%) |
Feb 04, 2020 | 20.58 | 20.63 | 20.27 | 20.43 | 5,634,536 | +0.17(+0.82%) |
Feb 03, 2020 | 20.04 | 20.40 | 19.97 | 20.26 | 6,384,160 | +0.18(+0.92%) |
Jan 31, 2020 | 19.91 | 20.16 | 19.59 | 20.08 | 7,230,919 | +0.02(+0.09%) |
Jan 30, 2020 | 19.70 | 20.12 | 19.61 | 20.06 | 4,837,595 | +0.14(+0.70%) |
Jan 29, 2020 | 20.45 | 20.54 | 19.88 | 19.92 | 5,235,524 | -0.44(-2.15%) |
Jan 28, 2020 | 19.90 | 20.94 | 19.84 | 20.36 | 11,886,796 | -1.06(-4.95%) |
Jan 27, 2020 | 21.19 | 21.60 | 20.82 | 21.42 | 9,945,916 | -0.10(-0.45%) |
Jan 24, 2020 | 21.51 | 21.61 | 21.37 | 21.52 | 3,717,936 | +0.08(+0.37%) |
Jan 23, 2020 | 21.35 | 21.51 | 21.09 | 21.44 | 2,313,491 | +0.06(+0.29%) |
Jan 22, 2020 | 21.52 | 21.62 | 21.33 | 21.38 | 2,803,504 | -0.09(-0.41%) |
Jan 21, 2020 | 21.56 | 21.67 | 21.45 | 21.46 | 3,995,188 | -0.16(-0.73%) |
Jan 17, 2020 | 21.87 | 21.88 | 21.44 | 21.62 | 4,540,145 | -0.18(-0.80%) |
Jan 16, 2020 | 21.59 | 21.83 | 21.53 | 21.80 | 2,440,212 | +0.37(+1.72%) |
Jan 15, 2020 | 21.42 | 21.55 | 21.31 | 21.43 | 1,459,203 | +0.02(+0.08%) |
Jan 14, 2020 | 21.43 | 21.48 | 21.31 | 21.41 | 2,291,950 | -0.07(-0.33%) |
Jan 13, 2020 | 21.26 | 21.54 | 21.13 | 21.48 | 2,002,579 | +0.33(+1.57%) |
Jan 10, 2020 | 21.33 | 21.35 | 21.06 | 21.15 | 1,958,245 | -0.18(-0.86%) |
Jan 09, 2020 | 21.21 | 21.34 | 21.05 | 21.33 | 2,684,078 | +0.23(+1.08%) |
Jan 08, 2020 | 21.12 | 21.29 | 21.03 | 21.10 | 2,448,267 | -0.07(-0.33%) |
Jan 07, 2020 | 21.36 | 21.36 | 21.06 | 21.17 | 2,181,735 | -0.09(-0.41%) |
Jan 06, 2020 | 21.15 | 21.37 | 21.13 | 21.26 | 4,730,900 | -0.04(-0.21%) |
Jan 03, 2020 | 21.24 | 21.45 | 21.16 | 21.31 | 3,475,054 | -0.32(-1.50%) |