Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.50 | 18.49 | 17.45 | 18.25 | 1,592,250 | +0.86(+4.92%) |
Mar 30, 2020 | 17.48 | 17.77 | 17.04 | 17.39 | 1,321,772 | +0.09(+0.51%) |
Mar 27, 2020 | 16.22 | 17.73 | 15.98 | 17.30 | 2,127,808 | +0.69(+4.14%) |
Mar 26, 2020 | 16.19 | 17.06 | 16.14 | 16.61 | 2,773,648 | +0.40(+2.49%) |
Mar 25, 2020 | 16.32 | 16.70 | 15.86 | 16.21 | 2,529,124 | -0.13(-0.78%) |
Mar 24, 2020 | 16.60 | 17.52 | 15.81 | 16.34 | 2,310,003 | +0.24(+1.46%) |
Mar 23, 2020 | 16.45 | 16.74 | 15.97 | 16.10 | 3,698,451 | -0.27(-1.62%) |
Mar 20, 2020 | 15.48 | 17.07 | 15.48 | 16.37 | 2,407,440 | +0.80(+5.11%) |
Mar 19, 2020 | 15.25 | 15.83 | 13.84 | 15.57 | 3,271,210 | +0.41(+2.72%) |
Mar 18, 2020 | 15.60 | 16.49 | 14.85 | 15.16 | 2,221,223 | -1.21(-7.39%) |
Mar 17, 2020 | 17.08 | 18.37 | 16.06 | 16.37 | 2,979,040 | -0.54(-3.20%) |
Mar 16, 2020 | 15.71 | 18.34 | 15.71 | 16.91 | 2,204,197 | -0.43(-2.49%) |
Mar 13, 2020 | 15.96 | 17.34 | 14.37 | 17.34 | 2,822,769 | +2.03(+13.22%) |
Mar 12, 2020 | 16.55 | 17.01 | 15.26 | 15.32 | 2,183,341 | -2.27(-12.91%) |
Mar 11, 2020 | 17.94 | 18.12 | 17.21 | 17.59 | 1,561,726 | -0.76(-4.13%) |
Mar 10, 2020 | 18.62 | 18.70 | 17.77 | 18.34 | 760,393 | +0.15(+0.81%) |
Mar 09, 2020 | 18.31 | 18.73 | 17.90 | 18.20 | 1,230,958 | -1.00(-5.22%) |
Mar 06, 2020 | 19.21 | 19.42 | 18.79 | 19.20 | 962,691 | -0.44(-2.25%) |
Mar 05, 2020 | 19.55 | 19.74 | 19.36 | 19.64 | 1,076,698 | -0.25(-1.24%) |
Mar 04, 2020 | 19.61 | 19.90 | 19.12 | 19.89 | 1,096,028 | +0.56(+2.90%) |
Mar 03, 2020 | 19.08 | 19.64 | 18.84 | 19.33 | 1,725,764 | +0.25(+1.29%) |
Mar 02, 2020 | 18.10 | 19.10 | 17.96 | 19.08 | 1,750,447 | +0.93(+5.15%) |
Feb 28, 2020 | 17.62 | 18.17 | 17.14 | 18.15 | 2,049,991 | +0.09(+0.49%) |
Feb 27, 2020 | 18.28 | 18.56 | 17.65 | 18.06 | 2,161,715 | -0.38(-2.08%) |
Feb 26, 2020 | 18.07 | 18.58 | 18.00 | 18.44 | 1,837,972 | +0.21(+1.13%) |
Feb 25, 2020 | 19.25 | 19.41 | 18.21 | 18.24 | 1,678,520 | -0.96(-5.02%) |
Feb 24, 2020 | 18.80 | 19.30 | 18.63 | 19.20 | 1,536,816 | +0.07(+0.36%) |
Feb 21, 2020 | 19.62 | 19.70 | 19.13 | 19.13 | 934,311 | -0.56(-2.85%) |
Feb 20, 2020 | 19.64 | 19.81 | 19.42 | 19.69 | 2,607,287 | +0.07(+0.35%) |
Feb 19, 2020 | 19.10 | 19.82 | 18.85 | 19.62 | 1,402,596 | -0.16(-0.80%) |
Feb 18, 2020 | 19.69 | 19.90 | 19.60 | 19.78 | 928,628 | +0.04(+0.20%) |
Feb 14, 2020 | 19.86 | 19.98 | 19.68 | 19.74 | 823,740 | -0.07(-0.35%) |
Feb 13, 2020 | 19.75 | 19.92 | 19.59 | 19.81 | 682,455 | +0.00(+0.00%) |
Feb 12, 2020 | 19.76 | 19.92 | 19.54 | 19.81 | 1,236,701 | +0.11(+0.55%) |
Feb 11, 2020 | 19.47 | 19.87 | 19.44 | 19.70 | 997,518 | +0.27(+1.37%) |
Feb 10, 2020 | 19.49 | 19.57 | 19.29 | 19.44 | 543,221 | -0.09(-0.45%) |
Feb 07, 2020 | 19.66 | 19.66 | 19.45 | 19.52 | 681,228 | -0.13(-0.65%) |
Feb 06, 2020 | 19.85 | 19.92 | 19.60 | 19.65 | 651,065 | -0.21(-1.04%) |
Feb 05, 2020 | 20.29 | 20.34 | 19.81 | 19.86 | 493,251 | -0.33(-1.66%) |
Feb 04, 2020 | 19.98 | 20.39 | 19.98 | 20.19 | 824,257 | +0.35(+1.78%) |
Feb 03, 2020 | 19.88 | 19.97 | 19.50 | 19.84 | 1,097,742 | +0.00(+0.00%) |
Jan 31, 2020 | 20.04 | 20.16 | 19.84 | 19.84 | 625,179 | -0.21(-1.03%) |
Jan 30, 2020 | 20.11 | 20.35 | 19.90 | 20.04 | 531,309 | -0.17(-0.83%) |
Jan 29, 2020 | 20.35 | 20.35 | 20.16 | 20.21 | 931,108 | -0.04(-0.19%) |
Jan 28, 2020 | 20.00 | 20.29 | 19.90 | 20.25 | 796,898 | +0.26(+1.28%) |
Jan 27, 2020 | 20.13 | 20.23 | 19.99 | 20.00 | 642,121 | -0.32(-1.60%) |
Jan 24, 2020 | 20.77 | 20.94 | 20.29 | 20.32 | 692,214 | -0.45(-2.18%) |
Jan 23, 2020 | 20.55 | 20.83 | 20.25 | 20.77 | 580,202 | +0.54(+2.67%) |
Jan 22, 2020 | 20.22 | 20.37 | 20.01 | 20.23 | 1,046,432 | +0.02(+0.10%) |
Jan 21, 2020 | 20.35 | 20.35 | 19.96 | 20.21 | 936,383 | -0.21(-1.01%) |
Jan 17, 2020 | 20.46 | 20.59 | 20.35 | 20.42 | 1,848,074 | -0.01(-0.05%) |
Jan 16, 2020 | 20.57 | 20.75 | 20.42 | 20.43 | 1,353,785 | -0.05(-0.24%) |
Jan 15, 2020 | 20.45 | 20.90 | 20.12 | 20.48 | 1,544,748 | -0.13(-0.62%) |
Jan 14, 2020 | 20.87 | 20.88 | 20.44 | 20.61 | 800,838 | -0.30(-1.46%) |
Jan 13, 2020 | 21.17 | 21.24 | 20.89 | 20.91 | 883,033 | -0.13(-0.61%) |
Jan 10, 2020 | 21.46 | 21.50 | 21.01 | 21.04 | 2,254,045 | -0.34(-1.61%) |
Jan 09, 2020 | 21.50 | 21.63 | 21.36 | 21.38 | 768,894 | -0.14(-0.64%) |
Jan 08, 2020 | 21.53 | 21.65 | 21.29 | 21.52 | 742,671 | +0.08(+0.37%) |
Jan 07, 2020 | 21.57 | 21.69 | 21.34 | 21.44 | 402,925 | -0.18(-0.82%) |
Jan 06, 2020 | 21.79 | 21.79 | 21.46 | 21.62 | 552,073 | -0.26(-1.17%) |
Jan 03, 2020 | 21.68 | 21.99 | 21.54 | 21.87 | 626,705 | +0.04(+0.18%) |