Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.89 | 24.05 | 23.73 | 23.87 | 5,196,309 | -0.17(-0.69%) |
Mar 30, 2020 | 23.70 | 24.04 | 23.58 | 24.04 | 6,464,893 | +0.54(+2.31%) |
Mar 27, 2020 | 23.57 | 23.80 | 23.34 | 23.49 | 6,629,823 | -1.19(-4.81%) |
Mar 26, 2020 | 23.99 | 24.71 | 23.99 | 24.68 | 12,897,445 | +0.41(+1.67%) |
Mar 25, 2020 | 24.12 | 24.54 | 23.86 | 24.28 | 10,281,393 | +0.67(+2.82%) |
Mar 24, 2020 | 23.46 | 23.63 | 23.31 | 23.61 | 9,394,713 | +1.49(+6.74%) |
Mar 23, 2020 | 22.51 | 22.52 | 21.88 | 22.12 | 11,003,718 | -0.18(-0.81%) |
Mar 20, 2020 | 22.98 | 23.13 | 22.22 | 22.30 | 15,001,494 | +0.96(+4.48%) |
Mar 19, 2020 | 21.45 | 21.59 | 21.10 | 21.34 | 13,779,829 | -0.28(-1.27%) |
Mar 18, 2020 | 21.50 | 22.10 | 21.26 | 21.62 | 10,663,514 | -1.84(-7.84%) |
Mar 17, 2020 | 22.68 | 23.51 | 22.47 | 23.46 | 8,205,221 | +0.91(+4.05%) |
Mar 16, 2020 | 22.81 | 23.53 | 22.44 | 22.55 | 9,225,940 | -2.75(-10.88%) |
Mar 13, 2020 | 25.62 | 25.82 | 24.28 | 25.30 | 19,607,978 | +1.27(+5.27%) |
Mar 12, 2020 | 24.93 | 24.93 | 23.96 | 24.03 | 29,082,226 | -2.54(-9.56%) |
Mar 11, 2020 | 26.92 | 26.92 | 26.55 | 26.57 | 15,727,560 | -0.79(-2.88%) |
Mar 10, 2020 | 27.11 | 27.42 | 26.88 | 27.36 | 20,098,444 | +0.73(+2.75%) |
Mar 09, 2020 | 26.56 | 27.05 | 26.38 | 26.63 | 15,729,154 | -1.17(-4.19%) |
Mar 06, 2020 | 27.64 | 27.82 | 27.53 | 27.79 | 13,503,430 | -0.45(-1.59%) |
Mar 05, 2020 | 28.26 | 28.42 | 28.16 | 28.24 | 19,043,292 | -0.17(-0.61%) |
Mar 04, 2020 | 28.35 | 28.43 | 28.24 | 28.42 | 11,790,651 | +0.49(+1.74%) |
Mar 03, 2020 | 28.13 | 28.38 | 27.81 | 27.93 | 23,675,242 | -0.11(-0.39%) |
Mar 02, 2020 | 27.48 | 28.05 | 27.41 | 28.04 | 18,971,942 | +0.95(+3.50%) |
Feb 28, 2020 | 26.50 | 27.18 | 26.29 | 27.09 | 27,412,246 | -0.15(-0.56%) |
Feb 27, 2020 | 27.63 | 27.70 | 27.23 | 27.24 | 18,247,062 | -0.60(-2.16%) |
Feb 26, 2020 | 27.94 | 28.11 | 27.79 | 27.85 | 12,666,566 | +0.28(+1.02%) |
Feb 25, 2020 | 28.16 | 28.21 | 27.56 | 27.56 | 14,162,791 | -0.04(-0.13%) |
Feb 24, 2020 | 27.53 | 27.76 | 27.44 | 27.60 | 9,251,924 | -0.78(-2.76%) |
Feb 21, 2020 | 28.47 | 28.52 | 28.37 | 28.38 | 8,222,361 | -0.14(-0.48%) |
Feb 20, 2020 | 28.66 | 28.72 | 28.37 | 28.52 | 10,198,563 | -0.62(-2.14%) |
Feb 19, 2020 | 29.09 | 29.18 | 29.06 | 29.14 | 5,681,494 | +0.38(+1.33%) |
Feb 18, 2020 | 28.78 | 28.84 | 28.72 | 28.76 | 5,031,856 | -0.43(-1.49%) |
Feb 14, 2020 | 29.31 | 29.31 | 29.10 | 29.19 | 4,613,528 | -0.08(-0.27%) |
Feb 13, 2020 | 29.24 | 29.35 | 29.16 | 29.27 | 6,150,502 | -0.17(-0.59%) |
Feb 12, 2020 | 29.39 | 29.51 | 29.33 | 29.45 | 5,872,006 | +0.42(+1.45%) |
Feb 11, 2020 | 29.04 | 29.18 | 29.00 | 29.03 | 6,497,482 | +0.23(+0.80%) |
Feb 10, 2020 | 28.56 | 28.79 | 28.53 | 28.79 | 5,082,510 | +0.33(+1.17%) |
Feb 07, 2020 | 28.53 | 28.56 | 28.39 | 28.46 | 6,270,431 | -0.54(-1.87%) |
Feb 06, 2020 | 29.07 | 29.08 | 28.92 | 29.00 | 5,890,857 | +0.08(+0.28%) |
Feb 05, 2020 | 29.10 | 29.10 | 28.84 | 28.92 | 7,139,720 | +0.16(+0.55%) |
Feb 04, 2020 | 28.66 | 28.85 | 28.65 | 28.76 | 8,334,817 | +0.89(+3.20%) |
Feb 03, 2020 | 27.80 | 27.96 | 27.80 | 27.87 | 6,338,448 | +0.39(+1.42%) |
Jan 31, 2020 | 27.79 | 27.80 | 27.35 | 27.48 | 11,854,814 | -0.53(-1.89%) |
Jan 30, 2020 | 27.81 | 28.05 | 27.68 | 28.01 | 10,558,731 | -0.78(-2.72%) |
Jan 29, 2020 | 28.76 | 28.87 | 28.65 | 28.79 | 6,412,445 | +0.17(+0.58%) |
Jan 28, 2020 | 28.43 | 28.65 | 28.35 | 28.63 | 8,747,314 | +0.22(+0.76%) |
Jan 27, 2020 | 28.36 | 28.61 | 28.20 | 28.41 | 10,328,958 | -0.97(-3.30%) |
Jan 24, 2020 | 29.58 | 29.59 | 29.29 | 29.38 | 5,924,713 | -0.12(-0.42%) |
Jan 23, 2020 | 29.44 | 29.56 | 29.19 | 29.50 | 5,245,173 | -0.34(-1.14%) |
Jan 22, 2020 | 29.83 | 29.88 | 29.75 | 29.84 | 4,453,814 | +0.28(+0.93%) |
Jan 21, 2020 | 29.58 | 29.78 | 29.52 | 29.57 | 6,880,862 | -0.51(-1.69%) |
Jan 17, 2020 | 30.07 | 30.10 | 29.97 | 30.07 | 4,040,186 | +0.03(+0.10%) |
Jan 16, 2020 | 30.03 | 30.10 | 29.96 | 30.05 | 8,258,603 | +0.17(+0.58%) |
Jan 15, 2020 | 30.03 | 30.03 | 29.81 | 29.87 | 5,683,388 | -0.36(-1.20%) |
Jan 14, 2020 | 30.18 | 30.24 | 30.12 | 30.23 | 4,938,657 | -0.04(-0.12%) |
Jan 13, 2020 | 30.04 | 30.28 | 30.00 | 30.27 | 3,964,034 | +0.51(+1.73%) |
Jan 10, 2020 | 29.76 | 29.78 | 29.68 | 29.76 | 5,223,886 | +0.12(+0.39%) |
Jan 09, 2020 | 29.74 | 29.77 | 29.59 | 29.64 | 8,762,282 | +0.24(+0.81%) |
Jan 08, 2020 | 29.25 | 29.52 | 29.20 | 29.40 | 5,928,571 | +0.01(+0.02%) |
Jan 07, 2020 | 29.29 | 29.39 | 29.21 | 29.39 | 7,392,806 | -0.14(-0.47%) |
Jan 06, 2020 | 29.36 | 29.53 | 29.32 | 29.53 | 4,176,763 | -0.20(-0.66%) |
Jan 03, 2020 | 29.78 | 29.89 | 29.66 | 29.73 | 4,936,594 | -0.43(-1.44%) |