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%) |