Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.66 | 19.80 | 18.61 | 18.98 | 4,871,914 | -0.84(-4.23%) |
Mar 30, 2020 | 19.54 | 19.98 | 18.67 | 19.82 | 3,755,042 | +0.38(+1.97%) |
Mar 27, 2020 | 19.65 | 20.17 | 19.03 | 19.43 | 5,156,353 | -0.88(-4.32%) |
Mar 26, 2020 | 20.04 | 21.26 | 19.39 | 20.31 | 5,434,347 | +0.33(+1.68%) |
Mar 25, 2020 | 19.74 | 21.46 | 19.03 | 19.98 | 6,097,383 | +0.84(+4.38%) |
Mar 24, 2020 | 18.71 | 19.66 | 18.52 | 19.14 | 5,650,860 | +1.28(+7.14%) |
Mar 23, 2020 | 17.82 | 18.60 | 16.76 | 17.86 | 4,997,998 | -0.25(-1.37%) |
Mar 20, 2020 | 20.24 | 20.45 | 17.89 | 18.11 | 7,140,241 | -1.94(-9.67%) |
Mar 19, 2020 | 20.67 | 21.13 | 19.66 | 20.05 | 5,443,428 | -0.69(-3.31%) |
Mar 18, 2020 | 20.17 | 21.30 | 19.55 | 20.73 | 6,136,210 | -0.69(-3.24%) |
Mar 17, 2020 | 20.03 | 22.95 | 19.95 | 21.43 | 6,916,782 | +1.79(+9.09%) |
Mar 16, 2020 | 20.66 | 22.09 | 19.55 | 19.64 | 6,342,759 | -3.48(-15.04%) |
Mar 13, 2020 | 21.83 | 23.34 | 21.43 | 23.12 | 7,295,365 | +2.38(+11.45%) |
Mar 12, 2020 | 21.84 | 21.85 | 20.44 | 20.74 | 7,890,608 | -2.59(-11.09%) |
Mar 11, 2020 | 23.28 | 23.48 | 22.63 | 23.33 | 6,301,766 | -0.55(-2.28%) |
Mar 10, 2020 | 23.86 | 23.98 | 22.38 | 23.87 | 5,908,167 | +0.86(+3.72%) |
Mar 09, 2020 | 23.37 | 24.00 | 23.01 | 23.02 | 7,697,171 | -1.73(-6.99%) |
Mar 06, 2020 | 24.32 | 24.89 | 23.94 | 24.75 | 5,786,855 | -0.27(-1.09%) |
Mar 05, 2020 | 25.00 | 25.24 | 24.64 | 25.02 | 3,087,090 | -0.46(-1.80%) |
Mar 04, 2020 | 24.85 | 25.52 | 24.76 | 25.48 | 5,433,085 | +1.01(+4.14%) |
Mar 03, 2020 | 24.74 | 25.12 | 24.21 | 24.47 | 6,222,588 | -0.23(-0.91%) |
Mar 02, 2020 | 23.86 | 24.86 | 23.46 | 24.69 | 8,083,221 | +1.00(+4.24%) |
Feb 28, 2020 | 23.95 | 24.01 | 22.65 | 23.69 | 9,676,041 | -0.62(-2.53%) |
Feb 27, 2020 | 25.51 | 25.51 | 24.30 | 24.30 | 6,720,370 | -1.44(-5.60%) |
Feb 26, 2020 | 25.77 | 26.06 | 25.66 | 25.74 | 4,291,089 | +0.07(+0.27%) |
Feb 25, 2020 | 26.23 | 26.30 | 25.65 | 25.67 | 3,973,686 | -0.46(-1.76%) |
Feb 24, 2020 | 26.56 | 26.69 | 26.13 | 26.13 | 4,331,516 | -0.70(-2.61%) |
Feb 21, 2020 | 26.68 | 26.86 | 26.56 | 26.83 | 3,421,991 | +0.09(+0.35%) |
Feb 20, 2020 | 26.37 | 26.75 | 26.33 | 26.74 | 3,241,813 | +0.41(+1.57%) |
Feb 19, 2020 | 26.56 | 26.59 | 26.33 | 26.33 | 3,943,844 | -0.20(-0.76%) |
Feb 18, 2020 | 25.87 | 26.56 | 25.78 | 26.53 | 5,376,194 | +0.72(+2.78%) |
Feb 14, 2020 | 25.92 | 25.94 | 25.42 | 25.81 | 3,772,869 | -0.17(-0.66%) |
Feb 13, 2020 | 24.92 | 26.12 | 24.85 | 25.98 | 8,963,471 | +1.22(+4.94%) |
Feb 12, 2020 | 24.76 | 24.81 | 24.47 | 24.76 | 4,211,831 | +0.00(+0.00%) |
Feb 11, 2020 | 24.96 | 25.08 | 24.70 | 24.76 | 2,671,227 | -0.14(-0.56%) |
Feb 10, 2020 | 24.88 | 25.00 | 24.71 | 24.90 | 1,989,482 | +0.11(+0.44%) |
Feb 07, 2020 | 24.90 | 25.01 | 24.79 | 24.79 | 1,945,427 | -0.08(-0.31%) |
Feb 06, 2020 | 25.00 | 25.19 | 24.75 | 24.87 | 2,413,866 | -0.02(-0.06%) |
Feb 05, 2020 | 25.17 | 25.17 | 24.78 | 24.89 | 3,212,946 | -0.23(-0.93%) |
Feb 04, 2020 | 24.84 | 25.13 | 24.78 | 25.12 | 2,239,470 | +0.31(+1.26%) |
Feb 03, 2020 | 24.68 | 24.91 | 24.58 | 24.81 | 2,675,370 | +0.19(+0.76%) |
Jan 31, 2020 | 24.82 | 24.89 | 24.57 | 24.62 | 5,011,662 | -0.22(-0.88%) |
Jan 30, 2020 | 24.68 | 24.86 | 24.59 | 24.84 | 2,497,906 | +0.15(+0.60%) |
Jan 29, 2020 | 24.93 | 24.96 | 24.57 | 24.69 | 2,015,801 | -0.20(-0.81%) |
Jan 28, 2020 | 24.71 | 25.01 | 24.68 | 24.89 | 2,584,857 | +0.26(+1.04%) |
Jan 27, 2020 | 24.38 | 24.88 | 24.35 | 24.64 | 3,219,320 | +0.06(+0.25%) |
Jan 24, 2020 | 24.85 | 24.88 | 24.51 | 24.57 | 3,376,671 | -0.28(-1.13%) |
Jan 23, 2020 | 24.71 | 24.89 | 24.58 | 24.85 | 2,092,303 | +0.12(+0.47%) |
Jan 22, 2020 | 24.81 | 24.86 | 24.65 | 24.74 | 2,852,344 | +0.08(+0.32%) |
Jan 21, 2020 | 24.45 | 24.78 | 24.40 | 24.66 | 3,623,189 | +0.22(+0.89%) |
Jan 17, 2020 | 24.30 | 24.57 | 24.25 | 24.44 | 3,481,177 | +0.20(+0.84%) |
Jan 16, 2020 | 24.01 | 24.26 | 23.96 | 24.24 | 2,614,419 | +0.26(+1.07%) |
Jan 15, 2020 | 23.83 | 24.02 | 23.83 | 23.98 | 2,572,317 | +0.15(+0.62%) |
Jan 14, 2020 | 24.03 | 24.08 | 23.66 | 23.83 | 2,842,683 | -0.19(-0.78%) |
Jan 13, 2020 | 23.90 | 24.13 | 23.76 | 24.02 | 8,642,484 | +0.14(+0.59%) |
Jan 10, 2020 | 24.11 | 24.29 | 23.87 | 23.88 | 3,650,646 | -0.19(-0.81%) |
Jan 09, 2020 | 24.08 | 24.15 | 23.88 | 24.08 | 2,682,611 | -0.03(-0.13%) |
Jan 08, 2020 | 24.04 | 24.28 | 24.01 | 24.11 | 2,920,321 | -0.02(-0.10%) |
Jan 07, 2020 | 24.22 | 24.25 | 23.91 | 24.13 | 2,969,748 | -0.15(-0.61%) |
Jan 06, 2020 | 23.90 | 24.51 | 23.80 | 24.28 | 3,686,762 | +0.41(+1.73%) |
Jan 03, 2020 | 23.69 | 24.04 | 23.53 | 23.87 | 5,652,306 | +0.18(+0.76%) |