Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.65 | 17.85 | 17.55 | 17.64 | 6,509,372 | +0.13(+0.76%) |
Mar 30, 2020 | 17.27 | 17.51 | 17.21 | 17.51 | 6,056,238 | +0.35(+2.01%) |
Mar 27, 2020 | 17.21 | 17.39 | 17.10 | 17.16 | 10,650,530 | -0.89(-4.95%) |
Mar 26, 2020 | 17.51 | 18.09 | 17.45 | 18.06 | 18,777,990 | +0.62(+3.55%) |
Mar 25, 2020 | 17.40 | 17.69 | 17.25 | 17.44 | 23,804,818 | +0.44(+2.60%) |
Mar 24, 2020 | 16.94 | 17.07 | 16.80 | 17.00 | 14,060,424 | +0.88(+5.49%) |
Mar 23, 2020 | 16.24 | 16.30 | 15.86 | 16.11 | 11,097,004 | -0.50(-2.98%) |
Mar 20, 2020 | 17.01 | 17.16 | 16.53 | 16.61 | 17,940,496 | +0.13(+0.81%) |
Mar 19, 2020 | 16.58 | 16.80 | 16.29 | 16.47 | 28,120,886 | -0.69(-4.02%) |
Mar 18, 2020 | 16.70 | 17.29 | 16.67 | 17.16 | 10,326,316 | -0.81(-4.53%) |
Mar 17, 2020 | 17.49 | 18.08 | 17.25 | 17.98 | 13,595,915 | +1.11(+6.55%) |
Mar 16, 2020 | 16.85 | 17.54 | 16.64 | 16.87 | 6,818,175 | -1.74(-9.36%) |
Mar 13, 2020 | 18.79 | 18.92 | 17.86 | 18.62 | 19,509,114 | +0.98(+5.57%) |
Mar 12, 2020 | 17.94 | 17.96 | 17.52 | 17.63 | 17,021,010 | -1.54(-8.03%) |
Mar 11, 2020 | 19.39 | 19.43 | 19.09 | 19.17 | 13,362,700 | -0.53(-2.69%) |
Mar 10, 2020 | 19.61 | 19.71 | 19.35 | 19.70 | 14,375,441 | +0.63(+3.29%) |
Mar 09, 2020 | 18.97 | 19.29 | 18.70 | 19.08 | 15,981,457 | -0.87(-4.35%) |
Mar 06, 2020 | 19.90 | 19.98 | 19.78 | 19.94 | 10,572,659 | -0.23(-1.14%) |
Mar 05, 2020 | 20.31 | 20.39 | 20.12 | 20.17 | 10,403,349 | +0.02(+0.09%) |
Mar 04, 2020 | 20.12 | 20.17 | 20.03 | 20.16 | 8,883,204 | +0.17(+0.84%) |
Mar 03, 2020 | 20.15 | 20.32 | 19.88 | 19.99 | 21,693,122 | -0.15(-0.75%) |
Mar 02, 2020 | 19.97 | 20.14 | 19.85 | 20.14 | 13,581,480 | -0.19(-0.91%) |
Feb 28, 2020 | 19.92 | 20.36 | 19.78 | 20.32 | 21,410,014 | +0.09(+0.44%) |
Feb 27, 2020 | 20.43 | 20.52 | 20.19 | 20.24 | 24,888,486 | -0.12(-0.61%) |
Feb 26, 2020 | 20.52 | 20.59 | 20.35 | 20.36 | 16,345,263 | +0.21(+1.05%) |
Feb 25, 2020 | 20.54 | 20.54 | 20.15 | 20.15 | 12,266,142 | -0.22(-1.09%) |
Feb 24, 2020 | 20.31 | 20.46 | 20.29 | 20.37 | 8,638,952 | -0.59(-2.83%) |
Feb 21, 2020 | 20.98 | 21.02 | 20.91 | 20.96 | 5,791,872 | -0.01(-0.04%) |
Feb 20, 2020 | 21.04 | 21.15 | 20.93 | 20.97 | 6,096,102 | -0.34(-1.58%) |
Feb 19, 2020 | 21.31 | 21.35 | 21.27 | 21.31 | 6,231,255 | +0.07(+0.33%) |
Feb 18, 2020 | 21.19 | 21.26 | 21.19 | 21.23 | 5,650,835 | -0.13(-0.62%) |
Feb 14, 2020 | 21.39 | 21.41 | 21.31 | 21.37 | 4,205,284 | +0.11(+0.54%) |
Feb 13, 2020 | 21.25 | 21.32 | 21.22 | 21.25 | 4,387,522 | -0.22(-1.03%) |
Feb 12, 2020 | 21.37 | 21.47 | 21.34 | 21.47 | 6,743,403 | +0.32(+1.51%) |
Feb 11, 2020 | 21.17 | 21.21 | 21.13 | 21.16 | 8,372,987 | +0.20(+0.97%) |
Feb 10, 2020 | 20.88 | 21.00 | 20.88 | 20.95 | 4,622,315 | +0.05(+0.25%) |
Feb 07, 2020 | 21.00 | 21.00 | 20.83 | 20.90 | 6,200,782 | -0.19(-0.92%) |
Feb 06, 2020 | 21.13 | 21.16 | 21.03 | 21.09 | 13,295,170 | +0.27(+1.32%) |
Feb 05, 2020 | 21.01 | 21.08 | 20.81 | 20.82 | 9,604,316 | +0.04(+0.17%) |
Feb 04, 2020 | 20.81 | 20.90 | 20.76 | 20.78 | 14,953,558 | +0.34(+1.64%) |
Feb 03, 2020 | 20.44 | 20.54 | 20.42 | 20.45 | 5,557,471 | +0.18(+0.87%) |
Jan 31, 2020 | 20.36 | 20.39 | 20.15 | 20.27 | 10,036,601 | -0.42(-2.01%) |
Jan 30, 2020 | 20.50 | 20.70 | 20.43 | 20.69 | 8,307,685 | -0.19(-0.89%) |
Jan 29, 2020 | 20.94 | 21.00 | 20.86 | 20.87 | 9,318,687 | +0.19(+0.90%) |
Jan 28, 2020 | 20.65 | 20.72 | 20.54 | 20.69 | 5,981,182 | +0.09(+0.43%) |
Jan 27, 2020 | 20.54 | 20.78 | 20.44 | 20.60 | 8,846,396 | -0.78(-3.64%) |
Jan 24, 2020 | 21.56 | 21.60 | 21.27 | 21.38 | 7,116,704 | -0.18(-0.82%) |
Jan 23, 2020 | 21.48 | 21.60 | 21.35 | 21.55 | 10,302,437 | -0.18(-0.81%) |
Jan 22, 2020 | 21.85 | 21.88 | 21.70 | 21.73 | 11,732,793 | -0.01(-0.04%) |
Jan 21, 2020 | 21.79 | 21.85 | 21.74 | 21.74 | 9,521,628 | -0.93(-4.10%) |
Jan 17, 2020 | 22.65 | 22.69 | 22.58 | 22.67 | 4,577,010 | +0.07(+0.31%) |
Jan 16, 2020 | 22.54 | 22.62 | 22.48 | 22.60 | 5,125,881 | +0.18(+0.79%) |
Jan 15, 2020 | 22.40 | 22.47 | 22.39 | 22.42 | 6,084,409 | -0.06(-0.28%) |
Jan 14, 2020 | 22.46 | 22.55 | 22.42 | 22.48 | 11,218,920 | -0.04(-0.20%) |
Jan 13, 2020 | 22.30 | 22.54 | 22.25 | 22.53 | 12,886,098 | +0.38(+1.72%) |
Jan 10, 2020 | 22.17 | 22.23 | 22.13 | 22.15 | 8,811,114 | +0.04(+0.20%) |
Jan 09, 2020 | 22.04 | 22.13 | 21.99 | 22.10 | 12,637,004 | +0.27(+1.22%) |
Jan 08, 2020 | 21.68 | 21.92 | 21.68 | 21.84 | 13,804,378 | +0.04(+0.16%) |
Jan 07, 2020 | 21.80 | 21.83 | 21.75 | 21.80 | 10,435,154 | -0.01(-0.04%) |
Jan 06, 2020 | 21.72 | 21.81 | 21.70 | 21.81 | 3,789,490 | +0.06(+0.28%) |
Jan 03, 2020 | 21.84 | 21.93 | 21.75 | 21.75 | 7,055,785 | -0.30(-1.36%) |