Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.66 | 17.86 | 17.56 | 17.65 | 6,505,688 | +0.13(+0.76%) |
Mar 30, 2020 | 17.28 | 17.52 | 17.22 | 17.52 | 6,052,811 | +0.35(+2.01%) |
Mar 27, 2020 | 17.22 | 17.40 | 17.11 | 17.17 | 10,644,503 | -0.89(-4.95%) |
Mar 26, 2020 | 17.52 | 18.10 | 17.46 | 18.07 | 18,767,364 | +0.62(+3.55%) |
Mar 25, 2020 | 17.41 | 17.70 | 17.26 | 17.45 | 23,791,348 | +0.44(+2.60%) |
Mar 24, 2020 | 16.95 | 17.08 | 16.81 | 17.01 | 14,052,467 | +0.89(+5.49%) |
Mar 23, 2020 | 16.25 | 16.31 | 15.86 | 16.12 | 11,090,724 | -0.50(-2.98%) |
Mar 20, 2020 | 17.02 | 17.17 | 16.54 | 16.62 | 17,930,344 | +0.13(+0.81%) |
Mar 19, 2020 | 16.59 | 16.81 | 16.30 | 16.48 | 28,104,972 | -0.69(-4.02%) |
Mar 18, 2020 | 16.71 | 17.30 | 16.68 | 17.17 | 10,320,473 | -0.81(-4.53%) |
Mar 17, 2020 | 17.50 | 18.09 | 17.26 | 17.99 | 13,588,222 | +1.11(+6.55%) |
Mar 16, 2020 | 16.86 | 17.55 | 16.65 | 16.88 | 6,814,316 | -1.74(-9.36%) |
Mar 13, 2020 | 18.80 | 18.93 | 17.87 | 18.63 | 19,498,074 | +0.98(+5.57%) |
Mar 12, 2020 | 17.95 | 17.97 | 17.53 | 17.64 | 17,011,378 | -1.54(-8.03%) |
Mar 11, 2020 | 19.41 | 19.44 | 19.10 | 19.18 | 13,355,138 | -0.53(-2.69%) |
Mar 10, 2020 | 19.62 | 19.72 | 19.36 | 19.72 | 14,367,307 | +0.63(+3.29%) |
Mar 09, 2020 | 18.98 | 19.30 | 18.72 | 19.09 | 15,972,413 | -0.87(-4.35%) |
Mar 06, 2020 | 19.91 | 19.99 | 19.79 | 19.95 | 10,566,676 | -0.23(-1.14%) |
Mar 05, 2020 | 20.32 | 20.41 | 20.13 | 20.18 | 10,397,462 | +0.02(+0.09%) |
Mar 04, 2020 | 20.13 | 20.18 | 20.04 | 20.17 | 8,878,177 | +0.17(+0.84%) |
Mar 03, 2020 | 20.16 | 20.34 | 19.89 | 20.00 | 21,680,846 | -0.15(-0.75%) |
Mar 02, 2020 | 19.98 | 20.15 | 19.86 | 20.15 | 13,573,795 | -0.19(-0.91%) |
Feb 28, 2020 | 19.93 | 20.37 | 19.80 | 20.34 | 21,397,898 | +0.09(+0.44%) |
Feb 27, 2020 | 20.44 | 20.53 | 20.20 | 20.25 | 24,874,402 | -0.12(-0.61%) |
Feb 26, 2020 | 20.53 | 20.60 | 20.36 | 20.37 | 16,336,014 | +0.21(+1.05%) |
Feb 25, 2020 | 20.55 | 20.55 | 20.16 | 20.16 | 12,259,201 | -0.22(-1.09%) |
Feb 24, 2020 | 20.32 | 20.47 | 20.30 | 20.38 | 8,634,063 | -0.59(-2.83%) |
Feb 21, 2020 | 20.99 | 21.03 | 20.92 | 20.97 | 5,788,594 | -0.01(-0.04%) |
Feb 20, 2020 | 21.05 | 21.16 | 20.95 | 20.98 | 6,092,652 | -0.34(-1.58%) |
Feb 19, 2020 | 21.33 | 21.36 | 21.28 | 21.32 | 6,227,728 | +0.07(+0.33%) |
Feb 18, 2020 | 21.20 | 21.27 | 21.20 | 21.25 | 5,647,638 | -0.13(-0.62%) |
Feb 14, 2020 | 21.40 | 21.42 | 21.33 | 21.38 | 4,202,904 | +0.12(+0.54%) |
Feb 13, 2020 | 21.26 | 21.33 | 21.23 | 21.26 | 4,385,039 | -0.22(-1.03%) |
Feb 12, 2020 | 21.38 | 21.49 | 21.35 | 21.49 | 6,739,587 | +0.32(+1.51%) |
Feb 11, 2020 | 21.19 | 21.22 | 21.14 | 21.17 | 8,368,249 | +0.20(+0.97%) |
Feb 10, 2020 | 20.89 | 21.02 | 20.89 | 20.96 | 4,619,700 | +0.05(+0.25%) |
Feb 07, 2020 | 21.02 | 21.02 | 20.84 | 20.91 | 6,197,273 | -0.19(-0.92%) |
Feb 06, 2020 | 21.14 | 21.17 | 21.04 | 21.11 | 13,287,647 | +0.27(+1.32%) |
Feb 05, 2020 | 21.03 | 21.10 | 20.82 | 20.83 | 9,598,881 | +0.04(+0.17%) |
Feb 04, 2020 | 20.82 | 20.91 | 20.77 | 20.80 | 14,945,096 | +0.34(+1.64%) |
Feb 03, 2020 | 20.45 | 20.56 | 20.43 | 20.46 | 5,554,326 | +0.18(+0.87%) |
Jan 31, 2020 | 20.37 | 20.40 | 20.16 | 20.28 | 10,030,921 | -0.42(-2.01%) |
Jan 30, 2020 | 20.51 | 20.72 | 20.44 | 20.70 | 8,302,984 | -0.19(-0.89%) |
Jan 29, 2020 | 20.95 | 21.01 | 20.88 | 20.88 | 9,313,414 | +0.19(+0.90%) |
Jan 28, 2020 | 20.66 | 20.73 | 20.55 | 20.70 | 5,977,797 | +0.09(+0.43%) |
Jan 27, 2020 | 20.55 | 20.80 | 20.45 | 20.61 | 8,841,390 | -0.78(-3.64%) |
Jan 24, 2020 | 21.57 | 21.61 | 21.29 | 21.39 | 7,112,676 | -0.18(-0.82%) |
Jan 23, 2020 | 21.49 | 21.61 | 21.36 | 21.57 | 10,296,607 | -0.18(-0.81%) |
Jan 22, 2020 | 21.87 | 21.89 | 21.71 | 21.74 | 11,726,154 | -0.01(-0.04%) |
Jan 21, 2020 | 21.80 | 21.86 | 21.75 | 21.75 | 9,516,240 | -0.93(-4.10%) |
Jan 17, 2020 | 22.66 | 22.70 | 22.59 | 22.68 | 4,574,420 | +0.07(+0.31%) |
Jan 16, 2020 | 22.56 | 22.63 | 22.50 | 22.61 | 5,122,981 | +0.18(+0.79%) |
Jan 15, 2020 | 22.42 | 22.49 | 22.40 | 22.43 | 6,080,966 | -0.06(-0.28%) |
Jan 14, 2020 | 22.47 | 22.56 | 22.44 | 22.50 | 11,212,571 | -0.04(-0.20%) |
Jan 13, 2020 | 22.31 | 22.55 | 22.27 | 22.54 | 12,878,805 | +0.38(+1.72%) |
Jan 10, 2020 | 22.19 | 22.24 | 22.15 | 22.16 | 8,806,128 | +0.04(+0.20%) |
Jan 09, 2020 | 22.05 | 22.14 | 22.00 | 22.11 | 12,629,853 | +0.27(+1.22%) |
Jan 08, 2020 | 21.69 | 21.93 | 21.69 | 21.85 | 13,796,566 | +0.04(+0.16%) |
Jan 07, 2020 | 21.81 | 21.84 | 21.76 | 21.81 | 10,429,249 | -0.01(-0.04%) |
Jan 06, 2020 | 21.73 | 21.82 | 21.72 | 21.82 | 3,787,345 | +0.06(+0.28%) |
Jan 03, 2020 | 21.85 | 21.95 | 21.76 | 21.76 | 7,051,793 | -0.30(-1.36%) |