Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.17 | 17.46 | 16.10 | 16.88 | 3,397,212 | -0.37(-2.14%) |
Mar 30, 2020 | 17.70 | 17.92 | 16.60 | 17.25 | 2,860,391 | -0.21(-1.21%) |
Mar 27, 2020 | 16.58 | 18.04 | 16.36 | 17.46 | 1,634,951 | +0.32(+1.87%) |
Mar 26, 2020 | 15.67 | 17.19 | 15.41 | 17.14 | 2,666,548 | +1.45(+9.24%) |
Mar 25, 2020 | 15.60 | 16.22 | 15.23 | 15.69 | 6,186,498 | -0.05(-0.31%) |
Mar 24, 2020 | 15.56 | 16.17 | 14.78 | 15.74 | 2,155,554 | +0.80(+5.34%) |
Mar 23, 2020 | 15.47 | 15.93 | 14.57 | 14.94 | 2,432,869 | -0.40(-2.64%) |
Mar 20, 2020 | 16.91 | 17.42 | 15.10 | 15.35 | 4,619,953 | -1.54(-9.09%) |
Mar 19, 2020 | 16.92 | 18.01 | 16.37 | 16.88 | 3,662,565 | -0.20(-1.17%) |
Mar 18, 2020 | 18.12 | 19.15 | 16.92 | 17.08 | 3,890,498 | -2.08(-10.85%) |
Mar 17, 2020 | 17.96 | 19.99 | 17.24 | 19.16 | 3,805,041 | +1.46(+8.27%) |
Mar 16, 2020 | 18.81 | 19.08 | 17.43 | 17.70 | 3,687,422 | -2.85(-13.88%) |
Mar 13, 2020 | 19.98 | 20.66 | 18.69 | 20.55 | 3,631,901 | +1.38(+7.19%) |
Mar 12, 2020 | 19.44 | 20.50 | 18.95 | 19.17 | 3,925,115 | -1.67(-8.03%) |
Mar 11, 2020 | 21.61 | 21.80 | 20.51 | 20.85 | 2,343,064 | -1.30(-5.87%) |
Mar 10, 2020 | 22.20 | 22.20 | 21.04 | 22.15 | 2,798,771 | +0.32(+1.47%) |
Mar 09, 2020 | 22.27 | 22.42 | 21.61 | 21.83 | 2,468,531 | -1.09(-4.77%) |
Mar 06, 2020 | 22.38 | 22.95 | 22.04 | 22.92 | 2,258,026 | +0.15(+0.64%) |
Mar 05, 2020 | 22.03 | 22.79 | 21.92 | 22.77 | 2,123,873 | +0.42(+1.87%) |
Mar 04, 2020 | 21.76 | 22.44 | 21.63 | 22.36 | 1,803,093 | +0.95(+4.43%) |
Mar 03, 2020 | 21.35 | 21.84 | 21.06 | 21.41 | 1,924,707 | +0.08(+0.40%) |
Mar 02, 2020 | 20.88 | 21.32 | 20.55 | 21.32 | 2,975,384 | +0.59(+2.86%) |
Feb 28, 2020 | 20.63 | 20.88 | 19.78 | 20.73 | 4,428,530 | -0.28(-1.32%) |
Feb 27, 2020 | 21.96 | 22.18 | 21.01 | 21.01 | 2,297,837 | -1.21(-5.44%) |
Feb 26, 2020 | 22.24 | 22.65 | 22.15 | 22.22 | 2,752,002 | +0.01(+0.03%) |
Feb 25, 2020 | 22.49 | 22.54 | 22.13 | 22.21 | 2,547,982 | -0.25(-1.10%) |
Feb 24, 2020 | 22.43 | 22.79 | 22.43 | 22.46 | 1,272,723 | -0.32(-1.41%) |
Feb 21, 2020 | 22.51 | 22.89 | 22.51 | 22.78 | 3,650,927 | +0.33(+1.45%) |
Feb 20, 2020 | 21.91 | 22.50 | 21.85 | 22.45 | 1,569,747 | +0.53(+2.43%) |
Feb 19, 2020 | 22.17 | 22.18 | 21.80 | 21.92 | 1,183,103 | -0.23(-1.06%) |
Feb 18, 2020 | 22.02 | 22.22 | 21.96 | 22.15 | 1,251,676 | +0.13(+0.60%) |
Feb 14, 2020 | 21.95 | 22.34 | 21.93 | 22.02 | 1,706,528 | +0.14(+0.63%) |
Feb 13, 2020 | 22.18 | 22.35 | 21.74 | 21.88 | 1,847,445 | +0.13(+0.61%) |
Feb 12, 2020 | 21.72 | 21.86 | 21.53 | 21.75 | 1,595,243 | +0.08(+0.39%) |
Feb 11, 2020 | 21.91 | 22.03 | 21.65 | 21.67 | 1,314,056 | -0.20(-0.93%) |
Feb 10, 2020 | 21.89 | 21.97 | 21.74 | 21.87 | 1,328,912 | +0.08(+0.36%) |
Feb 07, 2020 | 21.91 | 22.03 | 21.78 | 21.79 | 3,464,092 | -0.10(-0.44%) |
Feb 06, 2020 | 21.98 | 22.06 | 21.87 | 21.89 | 1,853,175 | -0.03(-0.14%) |
Feb 05, 2020 | 21.84 | 21.96 | 21.79 | 21.92 | 2,915,794 | +0.10(+0.44%) |
Feb 04, 2020 | 21.75 | 21.88 | 21.62 | 21.82 | 1,425,459 | +0.12(+0.55%) |
Feb 03, 2020 | 21.64 | 21.79 | 21.58 | 21.70 | 2,441,983 | +0.08(+0.39%) |
Jan 31, 2020 | 21.74 | 21.80 | 21.60 | 21.62 | 6,000,201 | -0.13(-0.61%) |
Jan 30, 2020 | 21.58 | 21.76 | 21.55 | 21.75 | 2,062,122 | +0.10(+0.47%) |
Jan 29, 2020 | 21.49 | 21.66 | 21.47 | 21.65 | 1,358,362 | +0.16(+0.75%) |
Jan 28, 2020 | 21.44 | 21.58 | 21.42 | 21.49 | 793,945 | +0.10(+0.45%) |
Jan 27, 2020 | 21.26 | 21.51 | 21.26 | 21.39 | 913,979 | +0.05(+0.25%) |
Jan 24, 2020 | 21.34 | 21.43 | 21.21 | 21.34 | 1,118,449 | +0.02(+0.11%) |
Jan 23, 2020 | 21.12 | 21.35 | 21.03 | 21.32 | 1,420,809 | +0.20(+0.97%) |
Jan 22, 2020 | 21.18 | 21.24 | 20.99 | 21.11 | 1,341,575 | -0.02(-0.11%) |
Jan 21, 2020 | 20.75 | 21.16 | 20.63 | 21.14 | 988,245 | +0.42(+2.03%) |
Jan 17, 2020 | 20.76 | 20.79 | 20.63 | 20.72 | 792,721 | +0.02(+0.09%) |
Jan 16, 2020 | 20.42 | 20.70 | 20.33 | 20.70 | 919,178 | +0.35(+1.74%) |
Jan 15, 2020 | 20.04 | 20.40 | 20.04 | 20.34 | 1,648,989 | +0.35(+1.77%) |
Jan 14, 2020 | 20.16 | 20.22 | 19.94 | 19.99 | 1,145,742 | -0.22(-1.07%) |
Jan 13, 2020 | 19.92 | 20.21 | 19.92 | 20.21 | 902,203 | +0.26(+1.32%) |
Jan 10, 2020 | 19.79 | 19.94 | 19.72 | 19.94 | 874,612 | +0.13(+0.64%) |
Jan 09, 2020 | 19.72 | 19.87 | 19.64 | 19.82 | 697,990 | +0.08(+0.43%) |
Jan 08, 2020 | 19.80 | 19.85 | 19.66 | 19.73 | 803,405 | -0.10(-0.48%) |
Jan 07, 2020 | 19.92 | 20.01 | 19.68 | 19.83 | 779,270 | -0.16(-0.78%) |
Jan 06, 2020 | 19.85 | 20.10 | 19.78 | 19.98 | 865,849 | +0.08(+0.39%) |
Jan 03, 2020 | 19.50 | 19.92 | 19.50 | 19.91 | 1,316,421 | +0.31(+1.56%) |