Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.08 | 19.35 | 18.54 | 19.17 | 1,833,656 | +0.14(+0.74%) |
Mar 30, 2020 | 18.50 | 19.10 | 17.08 | 19.03 | 1,157,639 | +0.53(+2.86%) |
Mar 27, 2020 | 18.27 | 19.28 | 17.85 | 18.50 | 1,368,000 | -0.50(-2.63%) |
Mar 26, 2020 | 17.72 | 19.51 | 17.72 | 19.00 | 1,178,480 | +1.28(+7.22%) |
Mar 25, 2020 | 17.89 | 18.54 | 16.81 | 17.72 | 1,593,621 | -0.01(-0.06%) |
Mar 24, 2020 | 17.46 | 18.21 | 16.31 | 17.73 | 1,527,534 | +1.48(+9.11%) |
Mar 23, 2020 | 16.23 | 16.52 | 14.86 | 16.25 | 1,578,042 | +1.08(+7.12%) |
Mar 20, 2020 | 14.57 | 15.58 | 14.05 | 15.17 | 4,497,800 | +0.68(+4.69%) |
Mar 19, 2020 | 13.88 | 14.95 | 12.88 | 14.49 | 2,609,655 | +0.46(+3.28%) |
Mar 18, 2020 | 16.53 | 16.53 | 10.25 | 14.03 | 2,155,888 | -3.53(-20.10%) |
Mar 17, 2020 | 17.14 | 17.89 | 15.19 | 17.56 | 2,262,576 | +0.65(+3.84%) |
Mar 16, 2020 | 17.25 | 18.00 | 16.86 | 16.91 | 1,882,412 | -2.32(-12.06%) |
Mar 13, 2020 | 18.78 | 19.25 | 17.01 | 19.23 | 2,501,300 | +1.44(+8.09%) |
Mar 12, 2020 | 20.52 | 20.52 | 17.74 | 17.79 | 1,869,765 | -4.21(-19.14%) |
Mar 11, 2020 | 23.45 | 23.58 | 21.75 | 22.00 | 1,865,831 | -2.17(-8.98%) |
Mar 10, 2020 | 24.22 | 24.28 | 23.11 | 24.17 | 1,511,361 | +0.69(+2.94%) |
Mar 09, 2020 | 23.85 | 23.96 | 20.45 | 23.48 | 1,920,887 | -1.50(-6.00%) |
Mar 06, 2020 | 24.89 | 25.29 | 24.41 | 24.98 | 1,293,600 | -0.85(-3.29%) |
Mar 05, 2020 | 26.00 | 26.22 | 25.41 | 25.83 | 1,197,420 | -0.77(-2.89%) |
Mar 04, 2020 | 26.45 | 26.64 | 25.68 | 26.60 | 1,516,705 | +0.61(+2.35%) |
Mar 03, 2020 | 26.34 | 26.95 | 25.91 | 25.99 | 1,467,430 | -0.37(-1.40%) |
Mar 02, 2020 | 25.89 | 26.37 | 25.17 | 26.36 | 1,730,985 | +0.66(+2.57%) |
Feb 28, 2020 | 24.22 | 25.72 | 24.21 | 25.70 | 3,416,400 | +0.69(+2.76%) |
Feb 27, 2020 | 24.55 | 26.11 | 24.19 | 25.01 | 3,337,044 | +0.00(+0.00%) |
Feb 26, 2020 | 27.00 | 27.93 | 25.01 | 25.01 | 3,149,337 | -1.44(-5.44%) |
Feb 25, 2020 | 27.64 | 27.69 | 26.31 | 26.45 | 1,084,462 | -1.18(-4.27%) |
Feb 24, 2020 | 27.69 | 27.81 | 27.24 | 27.63 | 1,000,910 | -0.73(-2.57%) |
Feb 21, 2020 | 28.57 | 28.63 | 28.22 | 28.36 | 748,300 | -0.28(-0.98%) |
Feb 20, 2020 | 28.18 | 28.70 | 28.15 | 28.64 | 585,868 | +0.26(+0.92%) |
Feb 19, 2020 | 28.39 | 28.77 | 28.35 | 28.38 | 939,379 | +0.05(+0.18%) |
Feb 18, 2020 | 28.52 | 28.80 | 28.27 | 28.33 | 874,287 | -0.36(-1.25%) |
Feb 14, 2020 | 28.99 | 29.00 | 28.67 | 28.69 | 718,400 | -0.19(-0.66%) |
Feb 13, 2020 | 28.70 | 28.95 | 28.47 | 28.88 | 692,337 | +0.01(+0.03%) |
Feb 12, 2020 | 28.80 | 28.98 | 28.64 | 28.87 | 891,067 | +0.33(+1.16%) |
Feb 11, 2020 | 28.41 | 28.62 | 28.31 | 28.54 | 843,055 | +0.36(+1.28%) |
Feb 10, 2020 | 28.17 | 28.44 | 28.07 | 28.18 | 669,593 | -0.02(-0.07%) |
Feb 07, 2020 | 28.24 | 28.59 | 28.08 | 28.20 | 1,230,900 | -0.12(-0.42%) |
Feb 06, 2020 | 28.78 | 28.89 | 28.32 | 28.32 | 1,244,977 | -0.44(-1.53%) |
Feb 05, 2020 | 28.61 | 29.22 | 28.35 | 28.76 | 1,606,545 | +0.51(+1.81%) |
Feb 04, 2020 | 27.46 | 28.43 | 27.37 | 28.25 | 2,053,000 | +1.11(+4.09%) |
Feb 03, 2020 | 27.34 | 27.64 | 26.73 | 27.14 | 31,166,068 | +0.01(+0.04%) |
Jan 31, 2020 | 27.73 | 27.98 | 27.01 | 27.13 | 2,340,000 | -0.74(-2.66%) |
Jan 30, 2020 | 28.21 | 28.31 | 27.31 | 27.87 | 5,243,910 | -1.59(-5.40%) |
Jan 29, 2020 | 29.02 | 29.57 | 28.92 | 29.46 | 1,064,365 | +0.49(+1.69%) |
Jan 28, 2020 | 28.79 | 29.16 | 28.79 | 28.97 | 673,763 | +0.27(+0.94%) |
Jan 27, 2020 | 28.37 | 29.13 | 28.37 | 28.70 | 969,640 | -0.09(-0.31%) |
Jan 24, 2020 | 29.15 | 29.15 | 28.69 | 28.79 | 861,000 | -0.33(-1.13%) |
Jan 23, 2020 | 28.61 | 29.25 | 28.54 | 29.12 | 1,054,418 | +0.41(+1.43%) |
Jan 22, 2020 | 28.99 | 28.99 | 28.42 | 28.71 | 851,829 | -0.18(-0.62%) |
Jan 21, 2020 | 29.09 | 29.31 | 28.84 | 28.89 | 1,220,666 | -0.38(-1.30%) |
Jan 17, 2020 | 29.35 | 29.50 | 29.20 | 29.27 | 1,512,500 | +0.09(+0.31%) |
Jan 16, 2020 | 28.72 | 29.21 | 28.66 | 29.18 | 1,308,978 | +0.67(+2.35%) |
Jan 15, 2020 | 28.56 | 29.02 | 28.41 | 28.51 | 1,179,953 | -0.76(-2.60%) |
Jan 14, 2020 | 28.98 | 29.36 | 28.75 | 29.27 | 1,084,923 | +0.54(+1.88%) |
Jan 13, 2020 | 28.38 | 28.75 | 28.30 | 28.73 | 731,241 | +0.32(+1.13%) |
Jan 10, 2020 | 28.54 | 28.68 | 28.37 | 28.41 | 580,000 | -0.08(-0.28%) |
Jan 09, 2020 | 28.65 | 28.83 | 28.42 | 28.49 | 1,036,637 | -0.09(-0.31%) |
Jan 08, 2020 | 28.72 | 28.82 | 28.56 | 28.58 | 629,376 | -0.11(-0.38%) |
Jan 07, 2020 | 28.96 | 29.03 | 28.67 | 28.69 | 945,888 | -0.20(-0.69%) |
Jan 06, 2020 | 28.60 | 28.96 | 28.57 | 28.89 | 1,311,195 | -0.02(-0.07%) |
Jan 03, 2020 | 28.39 | 28.98 | 28.25 | 28.91 | 1,580,000 | +0.64(+2.26%) |