Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.84 | 22.68 | 21.54 | 21.91 | 2,535,462 | +0.12(+0.56%) |
Mar 30, 2020 | 21.21 | 21.91 | 21.05 | 21.78 | 1,080,250 | +0.77(+3.66%) |
Mar 27, 2020 | 21.05 | 21.26 | 19.78 | 21.01 | 1,153,851 | -0.93(-4.23%) |
Mar 26, 2020 | 21.55 | 22.38 | 21.55 | 21.94 | 1,116,532 | +0.84(+3.98%) |
Mar 25, 2020 | 20.47 | 21.61 | 19.79 | 21.10 | 1,330,849 | +0.66(+3.21%) |
Mar 24, 2020 | 20.36 | 21.15 | 19.56 | 20.44 | 1,572,873 | +0.87(+4.42%) |
Mar 23, 2020 | 19.28 | 20.03 | 18.58 | 19.58 | 728,594 | +0.47(+2.48%) |
Mar 20, 2020 | 19.75 | 20.70 | 18.79 | 19.10 | 1,824,608 | -0.47(-2.42%) |
Mar 19, 2020 | 17.96 | 20.02 | 17.64 | 19.58 | 999,649 | +1.50(+8.31%) |
Mar 18, 2020 | 17.80 | 19.80 | 17.70 | 18.07 | 1,513,645 | -1.11(-5.76%) |
Mar 17, 2020 | 17.49 | 19.18 | 16.53 | 19.18 | 1,384,492 | +1.98(+11.52%) |
Mar 16, 2020 | 19.14 | 19.52 | 17.07 | 17.20 | 1,279,815 | -4.31(-20.04%) |
Mar 13, 2020 | 20.73 | 21.54 | 18.75 | 21.51 | 1,183,296 | +1.99(+10.21%) |
Mar 12, 2020 | 21.14 | 21.57 | 19.16 | 19.52 | 2,121,649 | -3.09(-13.66%) |
Mar 11, 2020 | 23.78 | 23.94 | 22.33 | 22.60 | 1,251,685 | -1.76(-7.23%) |
Mar 10, 2020 | 24.07 | 24.41 | 22.47 | 24.37 | 922,676 | +1.02(+4.36%) |
Mar 09, 2020 | 24.94 | 25.17 | 23.23 | 23.35 | 1,364,190 | -3.29(-12.35%) |
Mar 06, 2020 | 26.79 | 27.08 | 26.11 | 26.64 | 851,353 | -0.78(-2.86%) |
Mar 05, 2020 | 27.41 | 28.10 | 27.12 | 27.42 | 789,787 | -0.56(-2.00%) |
Mar 04, 2020 | 26.94 | 28.04 | 26.75 | 27.98 | 579,196 | +1.40(+5.27%) |
Mar 03, 2020 | 27.43 | 27.70 | 26.08 | 26.58 | 1,089,812 | -0.88(-3.21%) |
Mar 02, 2020 | 28.12 | 28.12 | 27.04 | 27.46 | 1,301,331 | -0.49(-1.77%) |
Feb 28, 2020 | 26.34 | 27.99 | 26.14 | 27.96 | 1,318,154 | +0.84(+3.10%) |
Feb 27, 2020 | 27.75 | 28.05 | 27.10 | 27.12 | 995,417 | -1.26(-4.43%) |
Feb 26, 2020 | 28.27 | 28.89 | 28.21 | 28.37 | 615,793 | +0.07(+0.25%) |
Feb 25, 2020 | 29.23 | 29.33 | 28.17 | 28.30 | 751,016 | -0.86(-2.93%) |
Feb 24, 2020 | 29.12 | 29.62 | 29.06 | 29.16 | 553,432 | -0.90(-2.98%) |
Feb 21, 2020 | 30.03 | 30.31 | 29.74 | 30.06 | 762,429 | +0.05(+0.17%) |
Feb 20, 2020 | 30.06 | 30.35 | 29.71 | 30.01 | 390,609 | -0.17(-0.57%) |
Feb 19, 2020 | 30.04 | 30.48 | 30.04 | 30.18 | 351,750 | +0.20(+0.66%) |
Feb 18, 2020 | 29.97 | 30.25 | 29.88 | 29.98 | 383,909 | -0.06(-0.19%) |
Feb 14, 2020 | 30.22 | 30.23 | 29.92 | 30.04 | 304,265 | -0.18(-0.59%) |
Feb 13, 2020 | 29.79 | 30.31 | 29.49 | 30.21 | 538,079 | +0.35(+1.18%) |
Feb 12, 2020 | 29.87 | 29.90 | 29.45 | 29.86 | 405,479 | +0.18(+0.62%) |
Feb 11, 2020 | 29.74 | 29.92 | 29.51 | 29.68 | 364,213 | +0.20(+0.69%) |
Feb 10, 2020 | 29.11 | 29.52 | 29.09 | 29.48 | 678,475 | +0.28(+0.96%) |
Feb 07, 2020 | 29.44 | 29.50 | 29.10 | 29.20 | 490,357 | -0.26(-0.88%) |
Feb 06, 2020 | 29.89 | 29.89 | 29.37 | 29.45 | 730,312 | -0.33(-1.09%) |
Feb 05, 2020 | 30.41 | 30.41 | 29.66 | 29.78 | 665,142 | -0.31(-1.03%) |
Feb 04, 2020 | 30.08 | 30.28 | 29.87 | 30.09 | 689,861 | +0.25(+0.85%) |
Feb 03, 2020 | 29.68 | 29.97 | 29.53 | 29.84 | 626,495 | +0.29(+0.98%) |
Jan 31, 2020 | 29.77 | 30.03 | 29.53 | 29.55 | 832,508 | -0.40(-1.34%) |
Jan 30, 2020 | 29.59 | 29.98 | 29.56 | 29.95 | 349,588 | +0.16(+0.55%) |
Jan 29, 2020 | 29.74 | 30.03 | 29.67 | 29.79 | 550,700 | +0.07(+0.22%) |
Jan 28, 2020 | 29.59 | 29.75 | 29.50 | 29.72 | 386,689 | +0.33(+1.11%) |
Jan 27, 2020 | 29.06 | 29.68 | 28.81 | 29.39 | 551,196 | -0.26(-0.88%) |
Jan 24, 2020 | 29.89 | 30.03 | 29.57 | 29.65 | 551,406 | -0.07(-0.24%) |
Jan 23, 2020 | 29.79 | 30.14 | 29.58 | 29.72 | 672,093 | -0.16(-0.53%) |
Jan 22, 2020 | 29.74 | 30.12 | 29.74 | 29.88 | 587,881 | +0.24(+0.81%) |
Jan 21, 2020 | 29.56 | 29.79 | 29.49 | 29.64 | 846,879 | -0.03(-0.09%) |
Jan 17, 2020 | 30.03 | 30.08 | 29.59 | 29.67 | 1,009,570 | -0.17(-0.56%) |
Jan 16, 2020 | 29.67 | 29.97 | 29.30 | 29.84 | 1,084,681 | +0.38(+1.28%) |
Jan 15, 2020 | 29.40 | 29.71 | 29.40 | 29.46 | 910,959 | +0.07(+0.24%) |
Jan 14, 2020 | 29.38 | 29.54 | 29.07 | 29.39 | 975,540 | -0.04(-0.12%) |
Jan 13, 2020 | 29.44 | 29.63 | 29.22 | 29.42 | 1,092,798 | +0.00(+0.00%) |
Jan 10, 2020 | 29.43 | 29.49 | 29.24 | 29.42 | 520,195 | +0.04(+0.14%) |
Jan 09, 2020 | 29.08 | 29.39 | 29.08 | 29.38 | 442,768 | +0.31(+1.05%) |
Jan 08, 2020 | 29.44 | 29.62 | 29.07 | 29.08 | 1,049,264 | -0.44(-1.50%) |
Jan 07, 2020 | 29.44 | 29.69 | 29.36 | 29.52 | 1,179,647 | +0.08(+0.29%) |
Jan 06, 2020 | 29.35 | 29.70 | 29.20 | 29.44 | 1,242,076 | -0.15(-0.51%) |
Jan 03, 2020 | 28.86 | 29.68 | 28.69 | 29.59 | 1,631,449 | +0.40(+1.36%) |