Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.51 | 22.91 | 21.84 | 22.81 | 2,663,409 | +0.01(+0.04%) |
Mar 30, 2020 | 22.63 | 23.03 | 21.60 | 22.80 | 2,643,106 | +0.45(+1.99%) |
Mar 27, 2020 | 20.91 | 22.74 | 20.75 | 22.35 | 2,275,523 | +0.91(+4.24%) |
Mar 26, 2020 | 20.79 | 21.61 | 20.60 | 21.44 | 2,712,208 | +1.06(+5.20%) |
Mar 25, 2020 | 19.01 | 22.39 | 19.00 | 20.38 | 4,910,837 | +1.12(+5.80%) |
Mar 24, 2020 | 18.29 | 19.74 | 18.13 | 19.27 | 4,456,535 | +1.73(+9.88%) |
Mar 23, 2020 | 17.93 | 17.93 | 16.49 | 17.53 | 3,304,225 | -0.43(-2.39%) |
Mar 20, 2020 | 18.89 | 18.93 | 17.58 | 17.96 | 3,732,329 | -0.82(-4.39%) |
Mar 19, 2020 | 19.27 | 20.45 | 18.14 | 18.79 | 3,691,450 | -0.55(-2.87%) |
Mar 18, 2020 | 19.19 | 19.48 | 17.32 | 19.34 | 5,098,314 | -0.83(-4.13%) |
Mar 17, 2020 | 19.99 | 20.47 | 18.48 | 20.17 | 4,357,843 | +0.44(+2.22%) |
Mar 16, 2020 | 22.31 | 22.52 | 19.66 | 19.74 | 3,616,167 | -4.15(-17.39%) |
Mar 13, 2020 | 24.20 | 24.65 | 22.93 | 23.89 | 2,429,753 | +0.50(+2.12%) |
Mar 12, 2020 | 24.40 | 25.42 | 19.34 | 23.40 | 3,163,249 | -2.42(-9.38%) |
Mar 11, 2020 | 26.13 | 26.31 | 25.46 | 25.82 | 2,432,551 | -0.82(-3.09%) |
Mar 10, 2020 | 26.78 | 26.83 | 25.41 | 26.64 | 2,585,229 | +0.29(+1.12%) |
Mar 09, 2020 | 26.30 | 26.94 | 26.15 | 26.35 | 3,017,325 | -1.12(-4.07%) |
Mar 06, 2020 | 27.03 | 27.54 | 26.61 | 27.47 | 2,269,458 | -0.14(-0.52%) |
Mar 05, 2020 | 27.30 | 27.98 | 27.09 | 27.61 | 2,758,029 | +0.00(+0.00%) |
Mar 04, 2020 | 26.78 | 27.62 | 26.78 | 27.61 | 2,160,850 | +1.12(+4.22%) |
Mar 03, 2020 | 26.76 | 27.04 | 26.19 | 26.49 | 2,712,108 | -0.24(-0.88%) |
Mar 02, 2020 | 25.67 | 26.81 | 25.58 | 26.73 | 2,849,208 | +1.27(+4.99%) |
Feb 28, 2020 | 25.22 | 25.46 | 24.37 | 25.46 | 4,614,189 | -0.20(-0.79%) |
Feb 27, 2020 | 26.97 | 27.03 | 25.65 | 25.66 | 3,151,542 | -1.46(-5.40%) |
Feb 26, 2020 | 26.54 | 27.35 | 26.53 | 27.12 | 3,495,372 | +0.57(+2.15%) |
Feb 25, 2020 | 27.36 | 27.40 | 26.49 | 26.55 | 2,351,749 | -0.77(-2.80%) |
Feb 24, 2020 | 27.04 | 27.63 | 27.01 | 27.31 | 2,913,100 | +0.18(+0.68%) |
Feb 21, 2020 | 26.05 | 27.44 | 26.04 | 27.13 | 3,184,258 | +0.51(+1.93%) |
Feb 20, 2020 | 26.41 | 26.64 | 26.15 | 26.62 | 2,241,730 | +0.20(+0.76%) |
Feb 19, 2020 | 27.11 | 27.15 | 26.29 | 26.41 | 5,144,623 | -0.82(-3.03%) |
Feb 18, 2020 | 27.70 | 27.73 | 27.11 | 27.24 | 3,321,064 | -0.51(-1.85%) |
Feb 14, 2020 | 27.39 | 27.81 | 27.35 | 27.75 | 1,572,389 | +0.44(+1.60%) |
Feb 13, 2020 | 27.03 | 27.49 | 26.96 | 27.31 | 2,619,884 | +0.29(+1.09%) |
Feb 12, 2020 | 26.78 | 27.34 | 26.71 | 27.02 | 1,545,160 | +0.29(+1.10%) |
Feb 11, 2020 | 26.75 | 27.02 | 26.66 | 26.73 | 1,777,328 | -0.03(-0.13%) |
Feb 10, 2020 | 26.78 | 26.80 | 26.59 | 26.76 | 820,766 | +0.12(+0.44%) |
Feb 07, 2020 | 26.65 | 26.77 | 26.54 | 26.64 | 1,209,704 | +0.11(+0.41%) |
Feb 06, 2020 | 26.16 | 26.53 | 26.12 | 26.53 | 1,457,628 | +0.39(+1.48%) |
Feb 05, 2020 | 26.32 | 26.39 | 26.08 | 26.15 | 1,011,155 | -0.23(-0.86%) |
Feb 04, 2020 | 26.48 | 26.51 | 26.29 | 26.37 | 2,070,006 | -0.08(-0.32%) |
Feb 03, 2020 | 26.64 | 26.74 | 26.46 | 26.46 | 1,948,181 | -0.18(-0.66%) |
Jan 31, 2020 | 26.83 | 26.85 | 26.61 | 26.63 | 1,330,995 | -0.14(-0.53%) |
Jan 30, 2020 | 26.53 | 26.84 | 26.32 | 26.78 | 1,640,115 | +0.21(+0.79%) |
Jan 29, 2020 | 26.91 | 26.96 | 26.52 | 26.57 | 1,880,443 | -0.27(-1.00%) |
Jan 28, 2020 | 26.62 | 26.89 | 26.55 | 26.83 | 1,576,263 | +0.22(+0.82%) |
Jan 27, 2020 | 26.54 | 26.74 | 26.52 | 26.62 | 1,255,510 | +0.00(+0.00%) |
Jan 24, 2020 | 26.57 | 26.67 | 26.45 | 26.62 | 1,897,736 | +0.12(+0.44%) |
Jan 23, 2020 | 26.26 | 26.56 | 26.22 | 26.50 | 1,441,351 | +0.23(+0.86%) |
Jan 22, 2020 | 26.73 | 26.81 | 26.22 | 26.27 | 2,606,181 | -0.40(-1.51%) |
Jan 21, 2020 | 26.53 | 26.81 | 26.44 | 26.67 | 2,450,864 | +0.20(+0.76%) |
Jan 17, 2020 | 26.41 | 26.68 | 26.33 | 26.47 | 1,811,524 | -0.03(-0.10%) |
Jan 16, 2020 | 26.11 | 26.51 | 26.09 | 26.50 | 1,488,826 | +0.40(+1.55%) |
Jan 15, 2020 | 26.08 | 26.37 | 26.01 | 26.09 | 3,054,402 | +0.05(+0.19%) |
Jan 14, 2020 | 26.11 | 26.24 | 25.84 | 26.04 | 1,906,866 | -0.08(-0.29%) |
Jan 13, 2020 | 26.13 | 26.19 | 26.03 | 26.12 | 2,105,250 | +0.01(+0.03%) |
Jan 10, 2020 | 25.78 | 26.19 | 25.77 | 26.11 | 2,276,474 | +0.34(+1.34%) |
Jan 09, 2020 | 26.04 | 26.17 | 25.76 | 25.77 | 2,688,343 | -0.31(-1.19%) |
Jan 08, 2020 | 26.19 | 26.19 | 25.93 | 26.08 | 2,138,404 | -0.05(-0.19%) |
Jan 07, 2020 | 26.07 | 26.33 | 25.87 | 26.13 | 2,069,419 | -0.26(-0.99%) |
Jan 06, 2020 | 26.25 | 26.54 | 26.17 | 26.39 | 2,041,766 | -0.21(-0.79%) |
Jan 03, 2020 | 26.28 | 26.65 | 26.22 | 26.60 | 1,802,605 | +0.29(+1.12%) |