Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.16 | 26.28 | 22.81 | 23.48 | 5,568,389 | -0.41(-1.72%) |
Mar 30, 2020 | 22.10 | 24.09 | 21.21 | 23.89 | 3,924,152 | +1.93(+8.79%) |
Mar 27, 2020 | 20.96 | 22.49 | 20.41 | 21.96 | 2,787,300 | +0.36(+1.67%) |
Mar 26, 2020 | 21.70 | 22.21 | 20.83 | 21.60 | 2,290,392 | -0.06(-0.28%) |
Mar 25, 2020 | 22.06 | 23.00 | 21.23 | 21.66 | 2,660,943 | -0.75(-3.35%) |
Mar 24, 2020 | 22.04 | 22.50 | 21.21 | 22.41 | 2,577,351 | +1.00(+4.67%) |
Mar 23, 2020 | 20.93 | 22.14 | 19.53 | 21.41 | 2,270,056 | -0.31(-1.43%) |
Mar 20, 2020 | 20.85 | 22.68 | 20.52 | 21.72 | 2,468,700 | +1.03(+4.98%) |
Mar 19, 2020 | 19.80 | 23.18 | 19.44 | 20.69 | 2,679,268 | +0.99(+5.03%) |
Mar 18, 2020 | 17.76 | 20.75 | 17.41 | 19.70 | 3,438,059 | +1.01(+5.40%) |
Mar 17, 2020 | 16.36 | 18.90 | 15.87 | 18.69 | 3,287,502 | +2.77(+17.40%) |
Mar 16, 2020 | 16.59 | 17.49 | 15.05 | 15.92 | 3,013,530 | -3.14(-16.47%) |
Mar 13, 2020 | 20.00 | 20.10 | 17.60 | 19.06 | 2,838,200 | -0.10(-0.52%) |
Mar 12, 2020 | 19.10 | 19.50 | 17.80 | 19.16 | 2,996,112 | -1.43(-6.95%) |
Mar 11, 2020 | 20.85 | 21.34 | 20.00 | 20.59 | 1,768,600 | -0.52(-2.46%) |
Mar 10, 2020 | 21.53 | 21.96 | 19.53 | 21.11 | 2,774,534 | +0.37(+1.78%) |
Mar 09, 2020 | 21.25 | 22.26 | 20.40 | 20.74 | 2,964,263 | -2.03(-8.92%) |
Mar 06, 2020 | 22.77 | 23.29 | 21.30 | 22.77 | 3,489,400 | -0.58(-2.48%) |
Mar 05, 2020 | 22.18 | 25.02 | 22.10 | 23.35 | 4,730,863 | +0.65(+2.86%) |
Mar 04, 2020 | 22.35 | 23.42 | 22.09 | 22.70 | 3,041,642 | +0.62(+2.81%) |
Mar 03, 2020 | 22.33 | 22.40 | 21.00 | 22.08 | 2,231,645 | +0.00(+0.00%) |
Mar 02, 2020 | 21.50 | 22.08 | 20.38 | 22.08 | 3,115,214 | +0.78(+3.66%) |
Feb 28, 2020 | 21.03 | 21.79 | 19.83 | 21.30 | 3,932,400 | -0.64(-2.92%) |
Feb 27, 2020 | 20.65 | 22.52 | 20.51 | 21.94 | 5,351,764 | -0.17(-0.77%) |
Feb 26, 2020 | 20.20 | 22.69 | 20.02 | 22.11 | 7,309,278 | +1.82(+8.97%) |
Feb 25, 2020 | 19.91 | 20.44 | 19.00 | 20.29 | 4,152,938 | +0.48(+2.42%) |
Feb 24, 2020 | 19.82 | 20.48 | 19.27 | 19.81 | 2,940,663 | -1.21(-5.76%) |
Feb 21, 2020 | 20.30 | 21.35 | 20.30 | 21.02 | 3,428,200 | +0.72(+3.55%) |
Feb 20, 2020 | 18.15 | 21.35 | 18.10 | 20.30 | 10,973,250 | +2.29(+12.72%) |
Feb 19, 2020 | 17.45 | 18.23 | 17.35 | 18.01 | 7,995,443 | +0.51(+2.91%) |
Feb 18, 2020 | 17.70 | 17.92 | 17.24 | 17.50 | 2,758,540 | -0.25(-1.41%) |
Feb 14, 2020 | 18.46 | 18.70 | 17.22 | 17.75 | 4,739,900 | -0.32(-1.77%) |
Feb 13, 2020 | 17.75 | 18.21 | 17.72 | 18.07 | 1,714,666 | +0.25(+1.40%) |
Feb 12, 2020 | 18.55 | 18.60 | 17.55 | 17.82 | 1,429,448 | -0.55(-2.99%) |
Feb 11, 2020 | 18.41 | 19.23 | 18.36 | 18.37 | 1,455,929 | +0.03(+0.16%) |
Feb 10, 2020 | 18.23 | 19.20 | 18.10 | 18.34 | 1,358,517 | +0.17(+0.94%) |
Feb 07, 2020 | 17.88 | 18.34 | 17.80 | 18.17 | 595,400 | +0.40(+2.25%) |
Feb 06, 2020 | 18.00 | 18.05 | 17.72 | 17.77 | 545,126 | -0.23(-1.28%) |
Feb 05, 2020 | 18.16 | 18.29 | 17.65 | 18.00 | 1,161,706 | +0.07(+0.39%) |
Feb 04, 2020 | 17.90 | 18.40 | 17.77 | 17.93 | 964,497 | +0.24(+1.36%) |
Feb 03, 2020 | 18.00 | 18.19 | 17.52 | 17.69 | 640,377 | -0.17(-0.95%) |
Jan 31, 2020 | 18.31 | 18.35 | 17.74 | 17.86 | 537,800 | -0.46(-2.51%) |
Jan 30, 2020 | 17.91 | 18.37 | 17.66 | 18.32 | 595,331 | +0.73(+4.15%) |
Jan 29, 2020 | 18.19 | 18.27 | 17.59 | 17.59 | 451,812 | -0.49(-2.71%) |
Jan 28, 2020 | 17.77 | 18.13 | 17.63 | 18.08 | 481,617 | +0.26(+1.46%) |
Jan 27, 2020 | 17.34 | 17.86 | 17.02 | 17.82 | 666,353 | +0.05(+0.28%) |
Jan 24, 2020 | 18.18 | 18.68 | 17.72 | 17.77 | 648,900 | -0.40(-2.20%) |
Jan 23, 2020 | 18.05 | 18.18 | 17.76 | 18.17 | 407,089 | +0.12(+0.66%) |
Jan 22, 2020 | 18.19 | 18.49 | 17.98 | 18.05 | 526,465 | +0.05(+0.28%) |
Jan 21, 2020 | 18.56 | 18.90 | 18.00 | 18.00 | 635,682 | -0.60(-3.23%) |
Jan 17, 2020 | 19.14 | 19.30 | 18.40 | 18.60 | 542,700 | -0.36(-1.90%) |
Jan 16, 2020 | 19.11 | 19.24 | 18.64 | 18.96 | 700,445 | +0.11(+0.58%) |
Jan 15, 2020 | 18.70 | 19.30 | 18.70 | 18.85 | 1,229,243 | +0.15(+0.80%) |
Jan 14, 2020 | 18.52 | 18.85 | 18.11 | 18.70 | 775,472 | +0.34(+1.85%) |
Jan 13, 2020 | 17.70 | 18.54 | 17.63 | 18.36 | 839,147 | +0.88(+5.03%) |
Jan 10, 2020 | 17.26 | 17.64 | 17.10 | 17.48 | 653,500 | +0.46(+2.70%) |
Jan 09, 2020 | 18.12 | 18.12 | 17.00 | 17.02 | 921,986 | -0.76(-4.27%) |
Jan 08, 2020 | 17.65 | 18.00 | 17.50 | 17.78 | 543,617 | +0.11(+0.62%) |
Jan 07, 2020 | 17.67 | 17.85 | 17.30 | 17.67 | 566,050 | -0.02(-0.11%) |
Jan 06, 2020 | 17.15 | 17.95 | 16.98 | 17.69 | 1,261,689 | +0.52(+3.03%) |
Jan 03, 2020 | 16.96 | 17.33 | 16.82 | 17.17 | 594,400 | +0.14(+0.82%) |