Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.32 | 21.64 | 20.09 | 21.19 | 1,251,455 | +0.71(+3.47%) |
Mar 30, 2020 | 20.00 | 20.52 | 19.93 | 20.48 | 463,235 | +0.38(+1.89%) |
Mar 27, 2020 | 19.95 | 20.40 | 19.73 | 20.10 | 300,000 | -0.15(-0.74%) |
Mar 26, 2020 | 19.58 | 20.30 | 19.57 | 20.25 | 500,518 | +0.24(+1.20%) |
Mar 25, 2020 | 20.06 | 20.40 | 19.67 | 20.01 | 266,017 | +0.51(+2.62%) |
Mar 24, 2020 | 19.25 | 19.73 | 19.15 | 19.50 | 516,705 | +1.10(+5.98%) |
Mar 23, 2020 | 18.93 | 19.02 | 18.07 | 18.40 | 606,790 | -0.83(-4.32%) |
Mar 20, 2020 | 19.13 | 19.56 | 18.98 | 19.23 | 888,700 | +0.73(+3.92%) |
Mar 19, 2020 | 17.52 | 18.72 | 17.46 | 18.50 | 507,515 | +1.21(+7.03%) |
Mar 18, 2020 | 16.91 | 17.43 | 16.66 | 17.29 | 708,678 | -0.57(-3.19%) |
Mar 17, 2020 | 17.01 | 17.99 | 16.74 | 17.86 | 697,214 | +0.71(+4.14%) |
Mar 16, 2020 | 16.36 | 17.48 | 16.24 | 17.15 | 945,169 | -2.71(-13.65%) |
Mar 13, 2020 | 19.93 | 19.97 | 18.17 | 19.86 | 505,900 | +1.50(+8.20%) |
Mar 12, 2020 | 18.48 | 18.65 | 17.72 | 18.36 | 489,672 | -2.18(-10.59%) |
Mar 11, 2020 | 21.11 | 21.31 | 20.40 | 20.53 | 485,652 | -1.77(-7.94%) |
Mar 10, 2020 | 22.41 | 22.57 | 21.54 | 22.30 | 489,624 | +0.86(+4.01%) |
Mar 09, 2020 | 21.98 | 23.03 | 21.37 | 21.44 | 343,684 | -2.07(-8.80%) |
Mar 06, 2020 | 23.30 | 23.61 | 23.01 | 23.51 | 339,400 | -0.32(-1.34%) |
Mar 05, 2020 | 23.69 | 24.14 | 23.62 | 23.83 | 168,240 | -0.29(-1.20%) |
Mar 04, 2020 | 23.61 | 24.17 | 23.47 | 24.12 | 374,475 | +0.91(+3.92%) |
Mar 03, 2020 | 23.65 | 23.92 | 23.06 | 23.21 | 467,375 | -0.83(-3.45%) |
Mar 02, 2020 | 23.15 | 24.11 | 23.00 | 24.04 | 585,000 | +1.26(+5.53%) |
Feb 28, 2020 | 22.47 | 22.79 | 22.23 | 22.78 | 437,000 | -0.60(-2.57%) |
Feb 27, 2020 | 23.54 | 23.96 | 23.29 | 23.38 | 448,390 | -0.62(-2.58%) |
Feb 26, 2020 | 23.97 | 24.21 | 23.86 | 24.00 | 431,416 | -0.31(-1.28%) |
Feb 25, 2020 | 24.38 | 24.62 | 24.28 | 24.31 | 442,497 | -0.35(-1.42%) |
Feb 24, 2020 | 24.54 | 24.84 | 24.51 | 24.66 | 395,812 | -0.56(-2.22%) |
Feb 21, 2020 | 24.67 | 25.42 | 24.62 | 25.22 | 776,900 | +0.21(+0.84%) |
Feb 20, 2020 | 24.70 | 25.14 | 24.32 | 25.01 | 986,510 | +0.75(+3.09%) |
Feb 19, 2020 | 23.71 | 24.70 | 23.00 | 24.26 | 988,510 | +0.19(+0.79%) |
Feb 18, 2020 | 24.09 | 24.38 | 23.94 | 24.07 | 543,446 | +0.19(+0.80%) |
Feb 14, 2020 | 23.73 | 23.99 | 23.67 | 23.88 | 268,500 | +0.01(+0.04%) |
Feb 13, 2020 | 23.62 | 23.98 | 23.56 | 23.87 | 275,798 | +0.03(+0.13%) |
Feb 12, 2020 | 24.00 | 24.01 | 23.83 | 23.84 | 238,531 | -0.49(-2.01%) |
Feb 11, 2020 | 24.23 | 24.45 | 24.18 | 24.33 | 187,085 | +0.14(+0.58%) |
Feb 10, 2020 | 24.00 | 24.23 | 23.94 | 24.19 | 152,683 | +0.06(+0.25%) |
Feb 07, 2020 | 24.09 | 24.21 | 24.04 | 24.13 | 343,700 | -0.17(-0.70%) |
Feb 06, 2020 | 23.93 | 24.31 | 23.86 | 24.30 | 769,836 | +0.20(+0.83%) |
Feb 05, 2020 | 23.98 | 24.24 | 23.90 | 24.10 | 423,022 | +0.50(+2.12%) |
Feb 04, 2020 | 23.61 | 23.72 | 23.49 | 23.60 | 430,474 | +0.15(+0.64%) |
Feb 03, 2020 | 23.25 | 23.53 | 23.21 | 23.45 | 198,414 | +0.24(+1.03%) |
Jan 31, 2020 | 23.15 | 23.33 | 23.02 | 23.21 | 191,900 | -0.02(-0.09%) |
Jan 30, 2020 | 23.14 | 23.29 | 23.01 | 23.23 | 221,033 | +0.22(+0.96%) |
Jan 29, 2020 | 22.81 | 23.13 | 22.70 | 23.01 | 234,812 | +0.52(+2.31%) |
Jan 28, 2020 | 22.35 | 22.60 | 22.32 | 22.49 | 322,462 | +0.12(+0.54%) |
Jan 27, 2020 | 22.30 | 22.54 | 22.23 | 22.37 | 275,711 | -0.20(-0.89%) |
Jan 24, 2020 | 22.74 | 22.86 | 22.51 | 22.57 | 170,800 | -0.41(-1.78%) |
Jan 23, 2020 | 22.87 | 23.01 | 22.75 | 22.98 | 183,788 | -0.14(-0.61%) |
Jan 22, 2020 | 22.95 | 23.20 | 22.89 | 23.12 | 257,656 | +0.54(+2.39%) |
Jan 21, 2020 | 22.52 | 22.73 | 22.50 | 22.58 | 172,362 | -0.17(-0.75%) |
Jan 17, 2020 | 22.62 | 22.76 | 22.55 | 22.75 | 272,200 | -0.07(-0.31%) |
Jan 16, 2020 | 22.65 | 23.05 | 22.57 | 22.82 | 482,974 | -0.26(-1.13%) |
Jan 15, 2020 | 22.65 | 23.31 | 22.65 | 23.08 | 388,552 | +0.64(+2.85%) |
Jan 14, 2020 | 22.31 | 22.56 | 22.19 | 22.44 | 235,941 | -0.21(-0.93%) |
Jan 13, 2020 | 22.54 | 22.83 | 22.45 | 22.65 | 403,242 | -0.05(-0.22%) |
Jan 10, 2020 | 22.51 | 22.89 | 22.47 | 22.70 | 201,800 | +0.03(+0.13%) |
Jan 09, 2020 | 22.25 | 22.68 | 22.25 | 22.67 | 175,453 | +0.85(+3.90%) |
Jan 08, 2020 | 21.83 | 22.08 | 21.78 | 21.82 | 145,745 | -0.02(-0.09%) |
Jan 07, 2020 | 21.89 | 21.91 | 21.67 | 21.84 | 149,264 | +0.45(+2.10%) |
Jan 06, 2020 | 21.41 | 21.44 | 21.18 | 21.39 | 300,343 | -0.10(-0.47%) |
Jan 03, 2020 | 21.59 | 21.83 | 21.46 | 21.49 | 317,600 | -0.81(-3.63%) |
Jan 02, 2020 | 22.49 | 22.52 | 22.13 | 22.30 | 112,276 | -0.03(-0.13%) |
Dec 31, 2019 | 22.10 | 22.37 | 22.03 | 22.33 | 100,700 | +0.23(+1.04%) |
Dec 30, 2019 | 22.33 | 22.35 | 22.06 | 22.10 | 116,694 | -0.17(-0.76%) |
Dec 27, 2019 | 22.33 | 22.44 | 22.22 | 22.27 | 234,600 | +0.07(+0.32%) |
Dec 26, 2019 | 22.58 | 22.64 | 22.17 | 22.20 | 176,036 | -0.38(-1.68%) |
Dec 24, 2019 | 22.33 | 22.62 | 22.14 | 22.58 | 243,400 | +0.26(+1.16%) |
Dec 23, 2019 | 21.78 | 22.42 | 21.73 | 22.32 | 403,909 | +0.62(+2.86%) |
Dec 20, 2019 | 21.79 | 21.88 | 21.60 | 21.70 | 846,800 | -0.10(-0.46%) |
Dec 19, 2019 | 21.80 | 21.84 | 21.70 | 21.80 | 120,787 | +0.03(+0.14%) |
Dec 18, 2019 | 21.83 | 21.95 | 21.61 | 21.77 | 379,843 | -0.58(-2.60%) |
Dec 17, 2019 | 22.24 | 22.65 | 21.99 | 22.35 | 556,236 | +0.38(+1.73%) |
Dec 16, 2019 | 22.20 | 22.48 | 21.82 | 21.97 | 627,999 | -0.20(-0.90%) |
Dec 13, 2019 | 21.87 | 22.19 | 21.84 | 22.17 | 365,800 | -0.04(-0.18%) |
Dec 12, 2019 | 22.56 | 22.63 | 21.90 | 22.21 | 354,172 | -0.75(-3.27%) |
Dec 11, 2019 | 23.00 | 23.12 | 22.84 | 22.96 | 228,935 | -0.11(-0.48%) |
Dec 10, 2019 | 23.46 | 23.55 | 23.06 | 23.07 | 308,834 | -0.94(-3.92%) |
Dec 09, 2019 | 23.37 | 24.06 | 23.32 | 24.01 | 332,438 | +0.21(+0.88%) |
Dec 06, 2019 | 24.04 | 24.04 | 23.76 | 23.80 | 191,200 | -0.32(-1.33%) |
Dec 05, 2019 | 24.14 | 24.16 | 23.95 | 24.12 | 217,405 | -0.02(-0.08%) |
Dec 04, 2019 | 24.23 | 24.28 | 24.08 | 24.14 | 154,931 | +0.34(+1.43%) |
Dec 03, 2019 | 23.67 | 23.85 | 23.57 | 23.80 | 229,386 | +0.15(+0.63%) |
Dec 02, 2019 | 23.62 | 23.81 | 23.43 | 23.65 | 264,608 | +0.24(+1.03%) |
Nov 29, 2019 | 23.39 | 23.48 | 23.35 | 23.41 | 93,900 | -0.15(-0.64%) |
Nov 27, 2019 | 23.40 | 23.61 | 23.38 | 23.56 | 197,800 | +0.01(+0.04%) |
Nov 26, 2019 | 23.48 | 23.90 | 23.46 | 23.55 | 505,544 | -0.23(-0.97%) |
Nov 25, 2019 | 23.06 | 24.50 | 23.05 | 23.78 | 545,594 | +1.06(+4.67%) |
Nov 22, 2019 | 22.66 | 22.79 | 22.54 | 22.72 | 120,100 | +0.20(+0.89%) |
Nov 21, 2019 | 22.47 | 22.54 | 22.31 | 22.52 | 138,830 | +0.26(+1.17%) |
Nov 20, 2019 | 22.42 | 22.55 | 22.14 | 22.26 | 206,081 | -0.32(-1.42%) |
Nov 19, 2019 | 22.43 | 22.74 | 22.37 | 22.58 | 175,687 | -0.12(-0.53%) |
Nov 18, 2019 | 22.52 | 22.84 | 22.52 | 22.70 | 217,952 | +0.36(+1.61%) |
Nov 15, 2019 | 22.08 | 22.40 | 22.05 | 22.34 | 137,300 | +0.28(+1.27%) |
Nov 14, 2019 | 21.99 | 22.13 | 21.78 | 22.06 | 101,967 | -0.22(-0.99%) |
Nov 13, 2019 | 22.29 | 22.35 | 22.16 | 22.28 | 110,820 | +0.27(+1.23%) |
Nov 12, 2019 | 21.88 | 22.12 | 21.88 | 22.01 | 147,601 | -0.15(-0.68%) |
Nov 11, 2019 | 22.05 | 22.18 | 22.05 | 22.16 | 102,354 | +0.08(+0.36%) |
Nov 08, 2019 | 21.90 | 22.08 | 21.89 | 22.08 | 121,800 | +0.06(+0.27%) |
Nov 07, 2019 | 22.13 | 22.18 | 21.98 | 22.02 | 270,790 | +0.06(+0.27%) |
Nov 06, 2019 | 21.79 | 22.19 | 21.39 | 21.96 | 184,216 | +0.32(+1.48%) |
Nov 05, 2019 | 21.63 | 21.70 | 21.43 | 21.64 | 680,968 | -0.33(-1.50%) |
Nov 04, 2019 | 22.18 | 22.20 | 21.90 | 21.97 | 112,616 | -0.16(-0.72%) |
Nov 01, 2019 | 21.81 | 22.17 | 21.79 | 22.13 | 98,600 | +0.28(+1.28%) |
Oct 31, 2019 | 21.49 | 21.85 | 21.41 | 21.85 | 104,514 | +0.24(+1.11%) |
Oct 30, 2019 | 21.52 | 21.76 | 21.50 | 21.61 | 130,813 | +0.11(+0.51%) |
Oct 29, 2019 | 21.22 | 21.54 | 21.18 | 21.50 | 142,073 | +0.18(+0.84%) |
Oct 28, 2019 | 21.04 | 21.38 | 21.03 | 21.32 | 80,801 | +0.23(+1.09%) |
Oct 25, 2019 | 21.03 | 21.25 | 21.01 | 21.09 | 126,000 | -0.09(-0.42%) |
Oct 24, 2019 | 21.01 | 21.19 | 20.99 | 21.18 | 74,086 | +0.15(+0.71%) |
Oct 23, 2019 | 20.78 | 21.10 | 20.77 | 21.03 | 645,623 | -0.28(-1.31%) |
Oct 22, 2019 | 21.03 | 21.42 | 21.03 | 21.31 | 195,559 | +0.61(+2.95%) |
Oct 21, 2019 | 20.75 | 20.81 | 20.60 | 20.70 | 126,633 | -0.35(-1.66%) |
Oct 18, 2019 | 21.08 | 21.10 | 20.90 | 21.05 | 146,500 | +0.07(+0.33%) |
Oct 17, 2019 | 20.94 | 20.99 | 20.75 | 20.98 | 167,039 | +0.40(+1.94%) |
Oct 16, 2019 | 20.43 | 20.64 | 20.39 | 20.58 | 105,067 | +0.08(+0.39%) |
Oct 15, 2019 | 20.31 | 20.52 | 20.25 | 20.50 | 249,391 | +0.72(+3.64%) |
Oct 14, 2019 | 19.82 | 19.86 | 19.70 | 19.78 | 235,138 | +0.30(+1.54%) |
Oct 11, 2019 | 19.67 | 19.68 | 19.47 | 19.48 | 197,000 | +0.13(+0.67%) |
Oct 10, 2019 | 19.40 | 19.47 | 19.32 | 19.35 | 172,280 | -0.39(-1.98%) |
Oct 09, 2019 | 19.81 | 19.85 | 19.67 | 19.74 | 449,622 | +0.34(+1.75%) |
Oct 08, 2019 | 19.74 | 19.75 | 19.36 | 19.40 | 251,752 | -0.18(-0.92%) |
Oct 07, 2019 | 19.61 | 19.75 | 19.56 | 19.58 | 212,746 | +0.12(+0.62%) |
Oct 04, 2019 | 19.55 | 19.62 | 19.46 | 19.46 | 105,400 | +0.16(+0.83%) |
Oct 03, 2019 | 19.32 | 19.46 | 19.09 | 19.30 | 632,190 | +0.42(+2.22%) |
Oct 02, 2019 | 19.38 | 19.41 | 18.80 | 18.88 | 404,506 | -1.10(-5.51%) |
Oct 01, 2019 | 20.25 | 20.26 | 19.96 | 19.98 | 185,690 | -0.28(-1.38%) |
Sep 30, 2019 | 20.37 | 20.41 | 20.05 | 20.26 | 783,645 | +0.49(+2.48%) |
Sep 27, 2019 | 20.44 | 20.52 | 19.75 | 19.77 | 457,800 | -0.82(-3.98%) |
Sep 26, 2019 | 20.72 | 20.82 | 20.15 | 20.59 | 180,599 | -0.01(-0.05%) |
Sep 25, 2019 | 20.67 | 20.68 | 20.48 | 20.60 | 88,209 | -0.13(-0.63%) |
Sep 24, 2019 | 20.74 | 20.86 | 20.64 | 20.73 | 129,093 | +0.14(+0.68%) |
Sep 23, 2019 | 20.67 | 20.75 | 20.59 | 20.59 | 169,226 | +0.13(+0.64%) |
Sep 20, 2019 | 20.39 | 20.58 | 20.39 | 20.46 | 138,600 | +0.19(+0.94%) |
Sep 19, 2019 | 20.32 | 20.47 | 20.27 | 20.27 | 147,084 | -0.22(-1.07%) |
Sep 18, 2019 | 20.43 | 20.83 | 20.43 | 20.49 | 260,649 | +0.34(+1.69%) |
Sep 17, 2019 | 20.15 | 20.23 | 20.04 | 20.15 | 172,009 | +0.05(+0.25%) |
Sep 16, 2019 | 20.32 | 20.42 | 20.01 | 20.10 | 220,224 | +0.04(+0.20%) |
Sep 13, 2019 | 20.13 | 20.36 | 19.94 | 20.06 | 484,600 | -0.31(-1.52%) |
Sep 12, 2019 | 20.27 | 20.45 | 20.21 | 20.37 | 156,267 | +0.48(+2.41%) |
Sep 11, 2019 | 19.78 | 19.93 | 19.74 | 19.89 | 821,405 | +0.21(+1.07%) |
Sep 10, 2019 | 19.47 | 19.74 | 19.34 | 19.68 | 250,982 | -0.87(-4.23%) |
Sep 09, 2019 | 20.63 | 20.66 | 20.48 | 20.55 | 91,456 | -0.31(-1.49%) |
Sep 06, 2019 | 20.78 | 20.93 | 20.73 | 20.86 | 86,100 | -0.19(-0.90%) |
Sep 05, 2019 | 21.20 | 21.20 | 21.00 | 21.05 | 117,567 | -0.33(-1.54%) |
Sep 04, 2019 | 21.21 | 21.41 | 21.13 | 21.38 | 164,588 | +0.25(+1.18%) |
Sep 03, 2019 | 20.74 | 21.16 | 20.73 | 21.13 | 180,274 | +0.75(+3.68%) |
Aug 30, 2019 | 20.56 | 20.67 | 20.28 | 20.38 | 86,100 | +0.33(+1.65%) |
Aug 29, 2019 | 20.15 | 20.19 | 20.01 | 20.05 | 102,285 | -0.22(-1.09%) |
Aug 28, 2019 | 20.22 | 20.32 | 20.17 | 20.27 | 109,835 | -0.05(-0.25%) |
Aug 27, 2019 | 20.31 | 20.43 | 20.23 | 20.32 | 125,224 | +0.04(+0.20%) |
Aug 26, 2019 | 20.38 | 20.40 | 20.19 | 20.28 | 150,738 | +0.17(+0.85%) |
Aug 23, 2019 | 20.25 | 20.49 | 20.04 | 20.11 | 167,000 | -0.29(-1.42%) |
Aug 22, 2019 | 20.51 | 20.51 | 20.30 | 20.40 | 103,907 | +0.04(+0.20%) |
Aug 21, 2019 | 20.37 | 20.48 | 20.26 | 20.36 | 146,669 | +0.18(+0.89%) |
Aug 20, 2019 | 20.37 | 20.39 | 20.14 | 20.18 | 80,224 | -0.16(-0.79%) |
Aug 19, 2019 | 20.23 | 20.41 | 20.22 | 20.34 | 110,285 | +0.31(+1.55%) |
Aug 16, 2019 | 19.94 | 20.25 | 19.89 | 20.03 | 239,400 | +0.14(+0.70%) |
Aug 15, 2019 | 19.95 | 21.45 | 19.74 | 19.89 | 708,961 | -0.71(-3.45%) |
Aug 14, 2019 | 19.55 | 21.02 | 19.30 | 20.60 | 879,408 | +0.70(+3.52%) |
Aug 13, 2019 | 19.65 | 19.96 | 19.48 | 19.90 | 1,281,626 | +0.76(+3.97%) |
Aug 12, 2019 | 19.26 | 19.26 | 18.95 | 19.14 | 917,871 | +0.20(+1.06%) |
Aug 09, 2019 | 19.00 | 19.05 | 18.84 | 18.94 | 377,100 | +0.13(+0.69%) |
Aug 08, 2019 | 18.79 | 18.97 | 18.68 | 18.81 | 551,762 | +0.24(+1.29%) |
Aug 07, 2019 | 18.30 | 18.61 | 18.19 | 18.57 | 265,124 | +0.20(+1.09%) |
Aug 06, 2019 | 18.43 | 18.48 | 18.19 | 18.37 | 655,664 | +0.35(+1.94%) |
Aug 05, 2019 | 18.40 | 18.43 | 17.88 | 18.02 | 473,176 | -0.27(-1.48%) |
Aug 02, 2019 | 18.44 | 18.50 | 18.17 | 18.29 | 164,400 | -0.16(-0.87%) |
Aug 01, 2019 | 18.43 | 18.58 | 18.32 | 18.45 | 200,895 | +0.16(+0.87%) |
Jul 31, 2019 | 18.49 | 18.69 | 18.25 | 18.29 | 799,228 | -0.31(-1.67%) |
Jul 30, 2019 | 18.61 | 18.71 | 18.31 | 18.60 | 416,443 | -0.21(-1.12%) |
Jul 29, 2019 | 18.70 | 18.87 | 18.54 | 18.81 | 395,290 | +0.22(+1.18%) |
Jul 26, 2019 | 18.51 | 18.65 | 18.41 | 18.59 | 392,300 | +0.21(+1.14%) |
Jul 25, 2019 | 18.54 | 18.58 | 18.27 | 18.38 | 318,363 | +0.03(+0.16%) |
Jul 24, 2019 | 18.50 | 18.55 | 18.29 | 18.35 | 2,832,393 | +0.30(+1.66%) |
Jul 23, 2019 | 18.12 | 18.16 | 17.94 | 18.05 | 1,050,138 | -0.09(-0.50%) |
Jul 22, 2019 | 18.20 | 18.30 | 18.07 | 18.14 | 1,561,439 | +0.04(+0.22%) |
Jul 19, 2019 | 18.28 | 18.35 | 18.02 | 18.10 | 1,131,000 | -0.08(-0.44%) |