Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.56 | 21.58 | 20.00 | 20.75 | 2,125,167 | +0.43(+2.12%) |
Mar 30, 2020 | 20.72 | 20.95 | 19.39 | 20.32 | 1,045,494 | -0.07(-0.34%) |
Mar 27, 2020 | 19.49 | 20.55 | 19.28 | 20.39 | 1,627,500 | +0.24(+1.19%) |
Mar 26, 2020 | 20.79 | 21.42 | 19.80 | 20.15 | 1,793,925 | -0.66(-3.17%) |
Mar 25, 2020 | 19.21 | 21.18 | 18.85 | 20.81 | 1,647,014 | +1.70(+8.90%) |
Mar 24, 2020 | 18.23 | 19.84 | 18.18 | 19.11 | 2,874,190 | +1.38(+7.78%) |
Mar 23, 2020 | 17.00 | 18.40 | 16.01 | 17.73 | 2,125,400 | +0.48(+2.78%) |
Mar 20, 2020 | 17.08 | 18.48 | 16.95 | 17.25 | 2,390,500 | +0.37(+2.19%) |
Mar 19, 2020 | 16.61 | 17.58 | 16.01 | 16.88 | 2,039,831 | +0.14(+0.84%) |
Mar 18, 2020 | 17.54 | 17.63 | 15.00 | 16.74 | 1,852,724 | -1.74(-9.42%) |
Mar 17, 2020 | 16.71 | 18.70 | 16.59 | 18.48 | 1,900,715 | +1.89(+11.39%) |
Mar 16, 2020 | 17.01 | 18.40 | 16.56 | 16.59 | 2,080,282 | -3.02(-15.40%) |
Mar 13, 2020 | 20.47 | 20.49 | 18.38 | 19.61 | 1,812,700 | +0.17(+0.87%) |
Mar 12, 2020 | 17.38 | 19.74 | 17.34 | 19.44 | 1,503,679 | -1.20(-5.81%) |
Mar 11, 2020 | 21.40 | 21.51 | 19.99 | 20.64 | 3,394,906 | -1.25(-5.71%) |
Mar 10, 2020 | 21.68 | 21.91 | 20.75 | 21.89 | 1,577,402 | +0.79(+3.74%) |
Mar 09, 2020 | 20.19 | 22.00 | 20.01 | 21.10 | 1,662,594 | -1.10(-4.95%) |
Mar 06, 2020 | 21.82 | 22.24 | 21.51 | 22.20 | 2,016,600 | -0.27(-1.20%) |
Mar 05, 2020 | 22.53 | 22.95 | 22.17 | 22.47 | 2,396,473 | -0.57(-2.47%) |
Mar 04, 2020 | 21.94 | 23.30 | 21.74 | 23.04 | 2,299,665 | +1.54(+7.16%) |
Mar 03, 2020 | 21.86 | 22.05 | 21.08 | 21.50 | 1,678,776 | -0.25(-1.15%) |
Mar 02, 2020 | 20.34 | 21.78 | 20.16 | 21.75 | 2,358,645 | +1.41(+6.93%) |
Feb 28, 2020 | 19.95 | 20.52 | 19.64 | 20.34 | 1,552,300 | -0.20(-0.97%) |
Feb 27, 2020 | 20.18 | 21.53 | 19.65 | 20.54 | 2,534,856 | -0.08(-0.39%) |
Feb 26, 2020 | 20.81 | 21.51 | 20.55 | 20.62 | 2,006,874 | -0.23(-1.10%) |
Feb 25, 2020 | 22.11 | 22.11 | 20.83 | 20.85 | 1,904,221 | -1.16(-5.27%) |
Feb 24, 2020 | 22.49 | 22.89 | 21.80 | 22.01 | 2,113,396 | -0.91(-3.97%) |
Feb 21, 2020 | 23.01 | 23.34 | 22.70 | 22.92 | 2,496,800 | -0.20(-0.87%) |
Feb 20, 2020 | 22.38 | 23.66 | 22.38 | 23.12 | 3,035,792 | +0.72(+3.21%) |
Feb 19, 2020 | 22.21 | 22.50 | 22.11 | 22.40 | 1,996,020 | +0.23(+1.04%) |
Feb 18, 2020 | 21.72 | 22.42 | 21.68 | 22.17 | 1,850,318 | +0.41(+1.88%) |
Feb 14, 2020 | 21.78 | 21.93 | 21.67 | 21.76 | 401,000 | +0.00(+0.00%) |
Feb 13, 2020 | 21.87 | 22.00 | 21.73 | 21.76 | 308,404 | -0.17(-0.78%) |
Feb 12, 2020 | 22.35 | 22.40 | 21.69 | 21.93 | 840,065 | -0.32(-1.44%) |
Feb 11, 2020 | 22.10 | 22.34 | 21.56 | 22.25 | 3,186,800 | +0.28(+1.27%) |
Feb 10, 2020 | 21.21 | 22.10 | 21.16 | 21.97 | 2,113,238 | +0.77(+3.63%) |
Feb 07, 2020 | 21.36 | 21.51 | 20.97 | 21.20 | 1,638,200 | -0.18(-0.84%) |
Feb 06, 2020 | 20.70 | 21.80 | 20.67 | 21.38 | 11,697,246 | +0.84(+4.09%) |
Feb 05, 2020 | 20.75 | 20.80 | 20.22 | 20.54 | 1,653,023 | -0.08(-0.39%) |
Feb 04, 2020 | 20.86 | 20.90 | 20.19 | 20.62 | 1,253,588 | +0.06(+0.29%) |
Feb 03, 2020 | 20.24 | 20.87 | 20.20 | 20.56 | 1,645,516 | +0.40(+1.98%) |
Jan 31, 2020 | 20.70 | 20.95 | 20.14 | 20.16 | 1,268,600 | -0.79(-3.77%) |
Jan 30, 2020 | 20.67 | 21.00 | 20.59 | 20.95 | 1,042,042 | +0.20(+0.96%) |
Jan 29, 2020 | 21.19 | 21.38 | 20.48 | 20.75 | 1,691,027 | -0.43(-2.03%) |
Jan 28, 2020 | 20.87 | 21.50 | 20.87 | 21.18 | 4,371,689 | +0.40(+1.92%) |
Jan 27, 2020 | 20.20 | 20.83 | 20.06 | 20.78 | 2,447,563 | +0.32(+1.56%) |
Jan 24, 2020 | 20.37 | 20.77 | 20.17 | 20.46 | 5,370,800 | +0.31(+1.54%) |
Jan 23, 2020 | 19.84 | 20.22 | 19.70 | 20.15 | 2,055,615 | +0.13(+0.65%) |
Jan 22, 2020 | 19.39 | 20.08 | 19.31 | 20.02 | 4,347,707 | +0.65(+3.36%) |
Jan 21, 2020 | 19.11 | 19.40 | 19.05 | 19.37 | 4,068,682 | +0.47(+2.49%) |
Jan 17, 2020 | 17.75 | 18.93 | 17.67 | 18.90 | 8,935,000 | +1.24(+7.02%) |
Jan 16, 2020 | 17.55 | 17.70 | 17.44 | 17.66 | 1,095,896 | +0.16(+0.91%) |
Jan 15, 2020 | 17.65 | 17.80 | 17.48 | 17.50 | 1,527,716 | -0.10(-0.57%) |
Jan 14, 2020 | 17.60 | 17.64 | 17.35 | 17.60 | 1,024,865 | -0.04(-0.23%) |
Jan 13, 2020 | 17.10 | 17.73 | 17.10 | 17.64 | 3,243,240 | +0.55(+3.22%) |
Jan 10, 2020 | 17.33 | 17.33 | 16.95 | 17.09 | 1,294,400 | -0.16(-0.93%) |
Jan 09, 2020 | 17.12 | 17.30 | 17.02 | 17.25 | 1,486,745 | +0.18(+1.05%) |
Jan 08, 2020 | 17.16 | 17.16 | 16.97 | 17.07 | 878,964 | -0.10(-0.58%) |
Jan 07, 2020 | 17.23 | 17.23 | 16.97 | 17.17 | 809,703 | -0.04(-0.23%) |
Jan 06, 2020 | 17.09 | 17.21 | 17.00 | 17.21 | 899,901 | +0.01(+0.06%) |
Jan 03, 2020 | 16.98 | 17.21 | 16.92 | 17.20 | 1,042,500 | +0.07(+0.41%) |