Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.75 | 32.90 | 32.57 | 32.80 | 1,106,555 | +0.02(+0.06%) |
Mar 30, 2020 | 32.71 | 32.98 | 32.60 | 32.78 | 1,400,383 | +0.32(+0.99%) |
Mar 27, 2020 | 32.21 | 32.58 | 32.14 | 32.46 | 2,466,000 | +0.01(+0.03%) |
Mar 26, 2020 | 32.59 | 32.66 | 32.39 | 32.45 | 2,114,350 | +0.14(+0.43%) |
Mar 25, 2020 | 32.30 | 32.58 | 32.02 | 32.31 | 2,171,784 | -0.03(-0.09%) |
Mar 24, 2020 | 31.71 | 32.43 | 31.52 | 32.34 | 1,891,466 | +1.04(+3.32%) |
Mar 23, 2020 | 31.21 | 31.70 | 30.88 | 31.30 | 2,169,472 | +0.00(+0.00%) |
Mar 20, 2020 | 32.00 | 32.15 | 31.01 | 31.30 | 1,746,200 | -0.54(-1.70%) |
Mar 19, 2020 | 30.37 | 32.21 | 28.55 | 31.84 | 2,606,763 | +1.35(+4.43%) |
Mar 18, 2020 | 31.97 | 32.25 | 30.15 | 30.49 | 2,754,927 | -1.81(-5.60%) |
Mar 17, 2020 | 32.88 | 32.94 | 31.66 | 32.30 | 3,425,176 | -0.50(-1.52%) |
Mar 16, 2020 | 32.60 | 33.08 | 31.86 | 32.80 | 3,644,244 | +0.06(+0.18%) |
Mar 13, 2020 | 32.52 | 32.96 | 32.42 | 32.74 | 3,750,900 | +0.39(+1.21%) |
Mar 12, 2020 | 32.78 | 33.03 | 32.33 | 32.35 | 3,957,044 | -0.57(-1.73%) |
Mar 11, 2020 | 32.85 | 33.12 | 32.83 | 32.92 | 2,542,709 | -0.03(-0.09%) |
Mar 10, 2020 | 32.80 | 33.04 | 32.79 | 32.95 | 3,403,093 | +0.19(+0.58%) |
Mar 09, 2020 | 32.81 | 32.99 | 32.63 | 32.76 | 3,353,463 | -0.30(-0.91%) |
Mar 06, 2020 | 32.95 | 33.06 | 32.87 | 33.06 | 4,896,000 | +0.08(+0.24%) |
Mar 05, 2020 | 32.95 | 33.03 | 32.94 | 32.98 | 2,224,162 | +0.00(+0.00%) |
Mar 04, 2020 | 32.97 | 33.01 | 32.94 | 32.98 | 1,537,234 | -0.01(-0.03%) |
Mar 03, 2020 | 32.98 | 33.01 | 32.85 | 32.99 | 1,797,506 | +0.02(+0.06%) |
Mar 02, 2020 | 33.00 | 33.06 | 32.96 | 32.97 | 3,391,594 | -0.09(-0.27%) |
Feb 28, 2020 | 32.97 | 33.08 | 32.83 | 33.06 | 3,454,400 | +0.10(+0.30%) |
Feb 27, 2020 | 33.01 | 33.02 | 32.92 | 32.96 | 3,540,578 | -0.06(-0.18%) |
Feb 26, 2020 | 33.06 | 33.06 | 32.99 | 33.02 | 2,528,971 | -0.04(-0.12%) |
Feb 25, 2020 | 33.08 | 33.09 | 33.01 | 33.06 | 1,526,277 | -0.04(-0.12%) |
Feb 24, 2020 | 33.04 | 33.15 | 33.03 | 33.10 | 1,963,007 | +0.03(+0.09%) |
Feb 21, 2020 | 33.06 | 33.08 | 33.05 | 33.07 | 978,200 | +0.01(+0.03%) |
Feb 20, 2020 | 33.06 | 33.08 | 33.04 | 33.06 | 566,857 | +0.00(+0.00%) |
Feb 19, 2020 | 33.07 | 33.07 | 33.04 | 33.06 | 988,082 | -0.02(-0.06%) |
Feb 18, 2020 | 33.01 | 33.08 | 33.01 | 33.08 | 2,537,248 | +0.08(+0.24%) |
Feb 14, 2020 | 33.04 | 33.07 | 33.00 | 33.00 | 1,458,500 | -0.04(-0.12%) |
Feb 13, 2020 | 32.95 | 33.04 | 32.94 | 33.04 | 2,712,638 | +0.09(+0.27%) |
Feb 12, 2020 | 32.95 | 32.98 | 32.93 | 32.95 | 1,607,917 | +0.00(+0.00%) |
Feb 11, 2020 | 32.95 | 32.95 | 32.92 | 32.95 | 379,898 | +0.02(+0.06%) |
Feb 10, 2020 | 32.94 | 32.94 | 32.91 | 32.93 | 1,005,003 | +0.00(+0.00%) |
Feb 07, 2020 | 32.92 | 32.96 | 32.92 | 32.93 | 637,200 | +0.02(+0.06%) |
Feb 06, 2020 | 32.94 | 32.96 | 32.90 | 32.91 | 651,118 | -0.01(-0.03%) |
Feb 05, 2020 | 32.95 | 32.97 | 32.92 | 32.92 | 694,873 | -0.02(-0.06%) |
Feb 04, 2020 | 32.97 | 32.98 | 32.94 | 32.94 | 941,964 | -0.01(-0.03%) |
Feb 03, 2020 | 32.97 | 32.98 | 32.95 | 32.95 | 648,985 | +0.00(+0.00%) |
Jan 31, 2020 | 32.98 | 32.99 | 32.95 | 32.95 | 437,400 | -0.04(-0.12%) |
Jan 30, 2020 | 32.94 | 32.99 | 32.93 | 32.99 | 311,819 | +0.02(+0.06%) |
Jan 29, 2020 | 32.96 | 32.99 | 32.95 | 32.97 | 166,501 | +0.01(+0.03%) |
Jan 28, 2020 | 32.98 | 32.99 | 32.95 | 32.96 | 399,420 | -0.01(-0.03%) |
Jan 27, 2020 | 32.98 | 33.02 | 32.96 | 32.97 | 582,971 | -0.02(-0.06%) |
Jan 24, 2020 | 32.97 | 33.01 | 32.95 | 32.99 | 680,800 | +0.03(+0.09%) |
Jan 23, 2020 | 32.93 | 32.97 | 32.93 | 32.96 | 935,902 | +0.02(+0.06%) |
Jan 22, 2020 | 32.91 | 32.95 | 32.91 | 32.94 | 368,443 | +0.01(+0.03%) |
Jan 21, 2020 | 32.93 | 32.94 | 32.92 | 32.93 | 1,365,818 | -0.01(-0.03%) |
Jan 17, 2020 | 32.95 | 32.95 | 32.92 | 32.94 | 643,700 | +0.01(+0.03%) |
Jan 16, 2020 | 32.94 | 32.95 | 32.91 | 32.93 | 967,326 | +0.02(+0.06%) |
Jan 15, 2020 | 32.93 | 32.95 | 32.91 | 32.91 | 514,750 | -0.02(-0.06%) |
Jan 14, 2020 | 32.94 | 33.00 | 32.91 | 32.93 | 972,067 | -0.02(-0.06%) |
Jan 13, 2020 | 32.94 | 32.95 | 32.91 | 32.95 | 1,701,271 | +0.02(+0.06%) |
Jan 10, 2020 | 32.94 | 32.95 | 32.93 | 32.93 | 274,400 | -0.01(-0.03%) |
Jan 09, 2020 | 32.94 | 32.95 | 32.92 | 32.94 | 383,401 | +0.00(+0.00%) |
Jan 08, 2020 | 32.92 | 32.94 | 32.90 | 32.94 | 534,723 | +0.02(+0.06%) |
Jan 07, 2020 | 32.93 | 32.94 | 32.89 | 32.92 | 1,013,748 | -0.03(-0.09%) |
Jan 06, 2020 | 32.92 | 32.95 | 32.91 | 32.95 | 1,072,706 | +0.00(+0.00%) |
Jan 03, 2020 | 32.91 | 32.95 | 32.90 | 32.95 | 658,400 | +0.00(+0.00%) |