Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.81 | 23.97 | 22.45 | 22.97 | 6,256,896 | +0.19(+0.84%) |
Mar 30, 2020 | 22.21 | 23.40 | 21.96 | 22.78 | 4,557,457 | +1.00(+4.61%) |
Mar 27, 2020 | 20.83 | 22.38 | 20.83 | 21.77 | 3,176,805 | +0.36(+1.69%) |
Mar 26, 2020 | 20.88 | 21.61 | 20.46 | 21.41 | 3,045,892 | +0.70(+3.38%) |
Mar 25, 2020 | 21.31 | 21.39 | 19.52 | 20.71 | 3,769,867 | -0.78(-3.61%) |
Mar 24, 2020 | 20.73 | 22.11 | 20.57 | 21.49 | 2,966,203 | +1.42(+7.10%) |
Mar 23, 2020 | 21.93 | 22.10 | 19.80 | 20.06 | 2,685,850 | -2.18(-9.80%) |
Mar 20, 2020 | 22.82 | 23.00 | 21.79 | 22.24 | 5,277,683 | -0.38(-1.69%) |
Mar 19, 2020 | 23.59 | 23.59 | 22.21 | 22.63 | 3,499,519 | -0.90(-3.84%) |
Mar 18, 2020 | 22.82 | 23.66 | 22.59 | 23.53 | 5,218,763 | -0.69(-2.86%) |
Mar 17, 2020 | 23.15 | 24.46 | 22.50 | 24.22 | 6,327,284 | +1.50(+6.60%) |
Mar 16, 2020 | 22.22 | 23.44 | 21.01 | 22.72 | 2,980,567 | -1.32(-5.47%) |
Mar 13, 2020 | 22.70 | 24.04 | 22.04 | 24.04 | 3,302,839 | +2.19(+10.04%) |
Mar 12, 2020 | 22.87 | 24.21 | 21.66 | 21.84 | 3,223,786 | -2.58(-10.57%) |
Mar 11, 2020 | 25.07 | 25.24 | 24.12 | 24.42 | 2,165,691 | -1.22(-4.76%) |
Mar 10, 2020 | 24.89 | 25.66 | 24.61 | 25.64 | 2,594,621 | +1.32(+5.41%) |
Mar 09, 2020 | 23.81 | 24.93 | 23.81 | 24.33 | 2,327,541 | -0.93(-3.70%) |
Mar 06, 2020 | 25.35 | 25.71 | 24.51 | 25.26 | 2,495,657 | -0.62(-2.38%) |
Mar 05, 2020 | 24.97 | 25.97 | 24.77 | 25.88 | 2,493,189 | +0.41(+1.60%) |
Mar 04, 2020 | 24.73 | 25.49 | 24.56 | 25.47 | 1,630,861 | +1.23(+5.09%) |
Mar 03, 2020 | 24.89 | 25.36 | 24.00 | 24.24 | 1,722,958 | -0.62(-2.48%) |
Mar 02, 2020 | 23.86 | 24.90 | 23.48 | 24.86 | 3,446,988 | +1.06(+4.46%) |
Feb 28, 2020 | 23.42 | 23.92 | 23.05 | 23.79 | 3,513,682 | -0.14(-0.58%) |
Feb 27, 2020 | 24.39 | 24.78 | 23.93 | 23.93 | 1,789,432 | -0.77(-3.11%) |
Feb 26, 2020 | 24.71 | 25.14 | 24.56 | 24.70 | 1,502,556 | +0.13(+0.54%) |
Feb 25, 2020 | 25.23 | 25.32 | 24.54 | 24.57 | 1,277,958 | -0.64(-2.52%) |
Feb 24, 2020 | 25.03 | 25.63 | 25.03 | 25.21 | 1,832,887 | -0.49(-1.90%) |
Feb 21, 2020 | 25.31 | 25.72 | 25.22 | 25.70 | 1,032,186 | +0.29(+1.15%) |
Feb 20, 2020 | 25.22 | 25.47 | 25.12 | 25.40 | 1,229,213 | +0.16(+0.63%) |
Feb 19, 2020 | 25.12 | 25.36 | 25.12 | 25.24 | 1,120,207 | +0.20(+0.81%) |
Feb 18, 2020 | 25.28 | 25.29 | 25.01 | 25.04 | 1,844,114 | -0.27(-1.06%) |
Feb 14, 2020 | 25.35 | 25.52 | 25.25 | 25.31 | 854,858 | +0.01(+0.03%) |
Feb 13, 2020 | 25.10 | 25.40 | 25.04 | 25.30 | 913,991 | +0.10(+0.38%) |
Feb 12, 2020 | 25.11 | 25.48 | 25.02 | 25.21 | 1,794,860 | +0.10(+0.41%) |
Feb 11, 2020 | 24.84 | 25.14 | 24.72 | 25.10 | 2,024,561 | +0.34(+1.36%) |
Feb 10, 2020 | 24.51 | 24.81 | 24.37 | 24.77 | 1,054,288 | +0.24(+0.99%) |
Feb 07, 2020 | 24.91 | 24.94 | 24.48 | 24.53 | 1,737,094 | -0.39(-1.58%) |
Feb 06, 2020 | 24.72 | 24.92 | 24.56 | 24.92 | 1,861,140 | +0.22(+0.90%) |
Feb 05, 2020 | 24.91 | 25.02 | 24.61 | 24.70 | 1,614,027 | +0.00(+0.00%) |
Feb 04, 2020 | 24.64 | 24.88 | 24.53 | 24.70 | 1,681,364 | +0.32(+1.30%) |
Feb 03, 2020 | 24.08 | 24.67 | 24.06 | 24.38 | 3,411,766 | +0.34(+1.40%) |
Jan 31, 2020 | 24.21 | 24.39 | 23.96 | 24.05 | 2,842,149 | -0.17(-0.71%) |
Jan 30, 2020 | 23.92 | 24.23 | 23.77 | 24.22 | 2,901,411 | +0.27(+1.11%) |
Jan 29, 2020 | 23.42 | 24.13 | 23.35 | 23.95 | 5,705,272 | +0.68(+2.91%) |
Jan 28, 2020 | 23.08 | 23.28 | 23.02 | 23.27 | 2,402,923 | +0.31(+1.35%) |
Jan 27, 2020 | 22.87 | 23.09 | 22.73 | 22.96 | 2,127,865 | -0.23(-1.01%) |
Jan 24, 2020 | 23.24 | 23.39 | 23.07 | 23.20 | 2,845,779 | +0.00(+0.00%) |
Jan 23, 2020 | 22.82 | 23.23 | 22.75 | 23.20 | 1,684,355 | +0.34(+1.47%) |
Jan 22, 2020 | 22.84 | 23.00 | 22.78 | 22.86 | 1,771,382 | +0.12(+0.53%) |
Jan 21, 2020 | 22.71 | 22.86 | 22.56 | 22.74 | 2,690,177 | +0.02(+0.08%) |
Jan 17, 2020 | 22.67 | 22.78 | 22.59 | 22.72 | 2,386,976 | +0.14(+0.62%) |
Jan 16, 2020 | 22.36 | 22.64 | 22.34 | 22.58 | 2,223,633 | +0.25(+1.14%) |
Jan 15, 2020 | 22.23 | 22.36 | 22.16 | 22.33 | 1,779,818 | +0.12(+0.54%) |
Jan 14, 2020 | 22.11 | 22.33 | 22.07 | 22.21 | 3,114,910 | +0.04(+0.20%) |
Jan 13, 2020 | 22.01 | 22.23 | 22.01 | 22.16 | 1,740,851 | +0.16(+0.72%) |
Jan 10, 2020 | 21.42 | 22.27 | 21.35 | 22.01 | 5,789,727 | +0.62(+2.90%) |
Jan 09, 2020 | 21.09 | 21.47 | 21.05 | 21.38 | 1,796,120 | +0.34(+1.60%) |
Jan 08, 2020 | 21.05 | 21.12 | 20.90 | 21.05 | 2,099,181 | -0.02(-0.09%) |
Jan 07, 2020 | 21.01 | 21.16 | 20.85 | 21.07 | 2,599,005 | +0.01(+0.06%) |
Jan 06, 2020 | 20.97 | 21.09 | 20.78 | 21.05 | 1,385,558 | +0.00(+0.00%) |
Jan 03, 2020 | 20.90 | 21.07 | 20.76 | 21.05 | 1,733,256 | -0.07(-0.33%) |