Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.23 | 18.52 | 18.11 | 18.33 | 1,628,778 | -0.11(-0.57%) |
Mar 30, 2020 | 18.14 | 18.45 | 17.96 | 18.44 | 1,142,855 | +0.13(+0.72%) |
Mar 27, 2020 | 18.23 | 18.53 | 18.02 | 18.31 | 1,273,595 | -0.76(-3.98%) |
Mar 26, 2020 | 18.38 | 19.14 | 18.28 | 19.06 | 1,073,613 | +0.64(+3.50%) |
Mar 25, 2020 | 17.92 | 18.62 | 17.57 | 18.42 | 1,083,591 | +0.70(+3.93%) |
Mar 24, 2020 | 17.66 | 18.15 | 17.43 | 17.72 | 1,276,957 | +1.11(+6.70%) |
Mar 23, 2020 | 16.44 | 17.04 | 16.39 | 16.61 | 1,521,746 | +0.24(+1.46%) |
Mar 20, 2020 | 16.68 | 17.02 | 16.34 | 16.37 | 747,547 | +0.14(+0.87%) |
Mar 19, 2020 | 16.26 | 16.60 | 16.13 | 16.23 | 1,149,119 | -0.01(-0.05%) |
Mar 18, 2020 | 16.15 | 16.64 | 15.89 | 16.24 | 1,541,713 | -0.36(-2.18%) |
Mar 17, 2020 | 16.20 | 16.78 | 16.04 | 16.60 | 924,596 | +0.64(+3.98%) |
Mar 16, 2020 | 15.75 | 16.95 | 15.75 | 15.97 | 1,997,530 | -2.40(-13.07%) |
Mar 13, 2020 | 18.88 | 18.88 | 17.17 | 18.37 | 3,084,794 | +1.85(+11.22%) |
Mar 12, 2020 | 18.32 | 18.42 | 16.14 | 16.51 | 2,525,785 | -3.06(-15.64%) |
Mar 11, 2020 | 19.93 | 20.03 | 19.40 | 19.58 | 2,069,939 | -1.04(-5.05%) |
Mar 10, 2020 | 20.85 | 20.85 | 19.92 | 20.62 | 3,894,435 | +0.29(+1.43%) |
Mar 09, 2020 | 20.90 | 21.39 | 20.23 | 20.33 | 1,895,122 | -2.85(-12.30%) |
Mar 06, 2020 | 23.23 | 23.41 | 22.97 | 23.18 | 1,668,215 | -0.35(-1.50%) |
Mar 05, 2020 | 23.72 | 23.93 | 23.45 | 23.53 | 3,027,841 | -0.87(-3.58%) |
Mar 04, 2020 | 24.06 | 24.43 | 23.87 | 24.40 | 1,411,010 | +0.83(+3.52%) |
Mar 03, 2020 | 24.06 | 24.42 | 23.35 | 23.57 | 3,429,306 | -0.49(-2.02%) |
Mar 02, 2020 | 23.57 | 24.09 | 23.36 | 24.06 | 1,608,217 | +0.02(+0.07%) |
Feb 28, 2020 | 23.66 | 24.12 | 23.41 | 24.04 | 2,534,274 | -0.11(-0.47%) |
Feb 27, 2020 | 24.49 | 24.87 | 24.14 | 24.16 | 2,569,443 | -0.41(-1.69%) |
Feb 26, 2020 | 24.92 | 25.12 | 24.57 | 24.57 | 1,875,433 | +0.32(+1.31%) |
Feb 25, 2020 | 24.86 | 24.88 | 24.23 | 24.25 | 2,322,461 | -0.56(-2.28%) |
Feb 24, 2020 | 24.72 | 25.06 | 24.60 | 24.82 | 1,813,602 | -1.41(-5.38%) |
Feb 21, 2020 | 26.41 | 26.43 | 26.18 | 26.23 | 796,605 | -0.30(-1.13%) |
Feb 20, 2020 | 26.64 | 26.74 | 26.39 | 26.53 | 710,208 | -0.33(-1.22%) |
Feb 19, 2020 | 26.86 | 26.86 | 26.79 | 26.86 | 473,955 | +0.13(+0.50%) |
Feb 18, 2020 | 26.60 | 26.76 | 26.58 | 26.73 | 542,274 | +0.30(+1.14%) |
Feb 14, 2020 | 26.45 | 26.45 | 26.34 | 26.43 | 437,901 | +0.00(+0.00%) |
Feb 13, 2020 | 26.38 | 26.51 | 26.35 | 26.43 | 531,449 | -0.23(-0.86%) |
Feb 12, 2020 | 26.61 | 26.66 | 26.57 | 26.66 | 524,896 | +0.14(+0.53%) |
Feb 11, 2020 | 26.54 | 26.58 | 26.46 | 26.51 | 403,161 | +0.14(+0.54%) |
Feb 10, 2020 | 26.33 | 26.83 | 26.29 | 26.37 | 438,975 | +0.03(+0.10%) |
Feb 07, 2020 | 26.40 | 26.46 | 26.31 | 26.35 | 479,141 | -0.25(-0.93%) |
Feb 06, 2020 | 26.56 | 26.61 | 26.47 | 26.59 | 614,018 | +0.26(+1.01%) |
Feb 05, 2020 | 26.30 | 26.37 | 26.23 | 26.33 | 697,214 | +0.36(+1.39%) |
Feb 04, 2020 | 25.98 | 26.02 | 25.93 | 25.97 | 954,532 | +0.44(+1.73%) |
Feb 03, 2020 | 25.50 | 25.62 | 25.49 | 25.53 | 492,244 | +0.12(+0.49%) |
Jan 31, 2020 | 25.56 | 25.56 | 25.30 | 25.40 | 1,160,862 | -0.69(-2.64%) |
Jan 30, 2020 | 25.80 | 26.09 | 25.78 | 26.09 | 793,418 | -0.04(-0.17%) |
Jan 29, 2020 | 26.13 | 26.26 | 26.04 | 26.13 | 620,830 | +0.06(+0.24%) |
Jan 28, 2020 | 25.78 | 26.10 | 25.76 | 26.07 | 1,763,648 | +0.69(+2.71%) |
Jan 27, 2020 | 25.43 | 25.56 | 25.38 | 25.38 | 748,309 | -0.54(-2.08%) |
Jan 24, 2020 | 26.10 | 26.12 | 25.84 | 25.92 | 1,882,124 | -0.02(-0.07%) |
Jan 23, 2020 | 25.86 | 25.97 | 25.72 | 25.94 | 532,176 | +0.04(+0.17%) |
Jan 22, 2020 | 25.96 | 25.96 | 25.87 | 25.90 | 1,076,970 | -0.14(-0.54%) |
Jan 21, 2020 | 26.13 | 26.16 | 26.04 | 26.04 | 1,585,735 | -0.42(-1.60%) |
Jan 17, 2020 | 26.40 | 26.46 | 26.30 | 26.46 | 960,096 | +0.14(+0.54%) |
Jan 16, 2020 | 26.19 | 26.34 | 26.13 | 26.32 | 839,208 | +0.33(+1.26%) |
Jan 15, 2020 | 26.05 | 26.10 | 25.99 | 25.99 | 611,374 | -0.15(-0.57%) |
Jan 14, 2020 | 26.11 | 26.20 | 26.09 | 26.14 | 1,642,508 | -0.05(-0.20%) |
Jan 13, 2020 | 26.18 | 26.23 | 26.08 | 26.20 | 1,220,735 | +0.02(+0.07%) |
Jan 10, 2020 | 26.33 | 26.39 | 26.17 | 26.18 | 1,825,475 | -0.13(-0.50%) |
Jan 09, 2020 | 26.26 | 26.31 | 26.21 | 26.31 | 454,160 | +0.15(+0.57%) |
Jan 08, 2020 | 26.10 | 26.26 | 26.07 | 26.16 | 567,716 | +0.14(+0.54%) |
Jan 07, 2020 | 26.10 | 26.10 | 26.00 | 26.02 | 376,856 | -0.11(-0.44%) |
Jan 06, 2020 | 25.96 | 26.13 | 25.96 | 26.13 | 404,605 | +0.11(+0.41%) |
Jan 03, 2020 | 26.02 | 26.15 | 26.01 | 26.03 | 983,322 | -0.36(-1.37%) |