Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.82 | 17.10 | 15.77 | 16.54 | 3,467,586 | -0.36(-2.14%) |
Mar 30, 2020 | 17.34 | 17.56 | 16.26 | 16.90 | 2,919,645 | -0.21(-1.21%) |
Mar 27, 2020 | 16.24 | 17.68 | 16.03 | 17.11 | 1,668,819 | +0.31(+1.87%) |
Mar 26, 2020 | 15.35 | 16.84 | 15.10 | 16.79 | 2,721,787 | +1.42(+9.25%) |
Mar 25, 2020 | 15.28 | 15.89 | 14.92 | 15.37 | 6,314,653 | -0.05(-0.31%) |
Mar 24, 2020 | 15.24 | 15.85 | 14.48 | 15.42 | 2,200,207 | +0.78(+5.34%) |
Mar 23, 2020 | 15.15 | 15.61 | 14.27 | 14.64 | 2,483,267 | -0.40(-2.64%) |
Mar 20, 2020 | 16.56 | 17.07 | 14.79 | 15.03 | 4,715,657 | -1.50(-9.09%) |
Mar 19, 2020 | 16.58 | 17.65 | 16.04 | 16.54 | 3,738,436 | -0.20(-1.17%) |
Mar 18, 2020 | 17.75 | 18.76 | 16.58 | 16.73 | 3,971,091 | -2.04(-10.85%) |
Mar 17, 2020 | 17.60 | 19.58 | 16.89 | 18.77 | 3,883,864 | +1.43(+8.26%) |
Mar 16, 2020 | 18.43 | 18.69 | 17.08 | 17.34 | 3,763,808 | -2.79(-13.88%) |
Mar 13, 2020 | 19.58 | 20.24 | 18.32 | 20.13 | 3,707,137 | +1.35(+7.19%) |
Mar 12, 2020 | 19.04 | 20.09 | 18.57 | 18.78 | 4,006,425 | -1.64(-8.03%) |
Mar 11, 2020 | 21.17 | 21.35 | 20.10 | 20.42 | 2,391,601 | -1.27(-5.87%) |
Mar 10, 2020 | 21.75 | 21.75 | 20.61 | 21.70 | 2,856,748 | +0.31(+1.47%) |
Mar 09, 2020 | 21.82 | 21.97 | 21.18 | 21.38 | 2,519,667 | -1.07(-4.77%) |
Mar 06, 2020 | 21.92 | 22.48 | 21.59 | 22.45 | 2,304,801 | +0.14(+0.64%) |
Mar 05, 2020 | 21.58 | 22.33 | 21.48 | 22.31 | 2,167,869 | +0.41(+1.87%) |
Mar 04, 2020 | 21.32 | 21.98 | 21.19 | 21.90 | 1,840,445 | +0.93(+4.43%) |
Mar 03, 2020 | 20.92 | 21.40 | 20.64 | 20.97 | 1,964,578 | +0.08(+0.40%) |
Mar 02, 2020 | 20.45 | 20.89 | 20.13 | 20.89 | 3,037,020 | +0.58(+2.86%) |
Feb 28, 2020 | 20.21 | 20.46 | 19.38 | 20.31 | 4,520,269 | -0.27(-1.32%) |
Feb 27, 2020 | 21.52 | 21.73 | 20.58 | 20.58 | 2,345,438 | -1.18(-5.44%) |
Feb 26, 2020 | 21.79 | 22.19 | 21.70 | 21.77 | 2,809,011 | +0.01(+0.03%) |
Feb 25, 2020 | 22.03 | 22.09 | 21.68 | 21.76 | 2,600,764 | -0.24(-1.10%) |
Feb 24, 2020 | 21.97 | 22.33 | 21.97 | 22.00 | 1,299,088 | -0.31(-1.41%) |
Feb 21, 2020 | 22.05 | 22.43 | 22.05 | 22.32 | 3,726,557 | +0.32(+1.45%) |
Feb 20, 2020 | 21.47 | 22.04 | 21.41 | 22.00 | 1,602,265 | +0.52(+2.43%) |
Feb 19, 2020 | 21.72 | 21.73 | 21.36 | 21.48 | 1,207,611 | -0.23(-1.06%) |
Feb 18, 2020 | 21.58 | 21.77 | 21.52 | 21.70 | 1,277,605 | +0.13(+0.60%) |
Feb 14, 2020 | 21.51 | 21.89 | 21.49 | 21.58 | 1,741,879 | +0.14(+0.63%) |
Feb 13, 2020 | 21.73 | 21.90 | 21.30 | 21.44 | 1,885,715 | +0.13(+0.61%) |
Feb 12, 2020 | 21.28 | 21.42 | 21.09 | 21.31 | 1,628,289 | +0.08(+0.39%) |
Feb 11, 2020 | 21.46 | 21.58 | 21.21 | 21.23 | 1,341,277 | -0.20(-0.93%) |
Feb 10, 2020 | 21.45 | 21.53 | 21.30 | 21.43 | 1,356,441 | +0.08(+0.36%) |
Feb 07, 2020 | 21.46 | 21.59 | 21.33 | 21.35 | 3,535,852 | -0.09(-0.44%) |
Feb 06, 2020 | 21.53 | 21.61 | 21.43 | 21.45 | 1,891,565 | -0.03(-0.14%) |
Feb 05, 2020 | 21.39 | 21.52 | 21.35 | 21.48 | 2,976,196 | +0.09(+0.44%) |
Feb 04, 2020 | 21.31 | 21.43 | 21.18 | 21.38 | 1,454,988 | +0.12(+0.55%) |
Feb 03, 2020 | 21.20 | 21.35 | 21.14 | 21.26 | 2,492,569 | +0.08(+0.39%) |
Jan 31, 2020 | 21.30 | 21.36 | 21.16 | 21.18 | 6,124,497 | -0.13(-0.61%) |
Jan 30, 2020 | 21.14 | 21.32 | 21.11 | 21.31 | 2,104,839 | +0.10(+0.47%) |
Jan 29, 2020 | 21.06 | 21.22 | 21.04 | 21.21 | 1,386,501 | +0.16(+0.75%) |
Jan 28, 2020 | 21.01 | 21.14 | 20.99 | 21.05 | 810,392 | +0.09(+0.45%) |
Jan 27, 2020 | 20.82 | 21.08 | 20.82 | 20.96 | 932,913 | +0.05(+0.25%) |
Jan 24, 2020 | 20.91 | 20.99 | 20.78 | 20.91 | 1,141,618 | +0.02(+0.11%) |
Jan 23, 2020 | 20.69 | 20.92 | 20.60 | 20.88 | 1,450,242 | +0.20(+0.97%) |
Jan 22, 2020 | 20.75 | 20.81 | 20.56 | 20.68 | 1,369,367 | -0.02(-0.11%) |
Jan 21, 2020 | 20.32 | 20.73 | 20.21 | 20.71 | 1,008,717 | +0.41(+2.03%) |
Jan 17, 2020 | 20.34 | 20.37 | 20.21 | 20.30 | 809,143 | +0.02(+0.09%) |
Jan 16, 2020 | 20.00 | 20.28 | 19.91 | 20.28 | 938,219 | +0.35(+1.74%) |
Jan 15, 2020 | 19.64 | 19.98 | 19.64 | 19.93 | 1,683,149 | +0.35(+1.77%) |
Jan 14, 2020 | 19.75 | 19.81 | 19.54 | 19.58 | 1,169,476 | -0.21(-1.07%) |
Jan 13, 2020 | 19.52 | 19.80 | 19.52 | 19.80 | 920,892 | +0.26(+1.32%) |
Jan 10, 2020 | 19.38 | 19.54 | 19.32 | 19.54 | 892,730 | +0.12(+0.64%) |
Jan 09, 2020 | 19.32 | 19.47 | 19.24 | 19.41 | 712,449 | +0.08(+0.43%) |
Jan 08, 2020 | 19.40 | 19.44 | 19.26 | 19.33 | 820,048 | -0.09(-0.48%) |
Jan 07, 2020 | 19.51 | 19.61 | 19.28 | 19.43 | 795,413 | -0.15(-0.78%) |
Jan 06, 2020 | 19.45 | 19.70 | 19.38 | 19.58 | 883,785 | +0.08(+0.39%) |
Jan 03, 2020 | 19.11 | 19.52 | 19.11 | 19.50 | 1,343,691 | +0.30(+1.56%) |