Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.26 | 22.47 | 21.55 | 21.67 | 4,444,319 | -0.96(-4.26%) |
Mar 30, 2020 | 21.82 | 22.78 | 21.45 | 22.63 | 3,890,695 | +1.15(+5.33%) |
Mar 27, 2020 | 20.65 | 22.20 | 20.53 | 21.49 | 5,709,597 | +0.18(+0.86%) |
Mar 26, 2020 | 19.73 | 21.53 | 19.73 | 21.31 | 4,538,398 | +1.49(+7.53%) |
Mar 25, 2020 | 18.93 | 20.39 | 17.58 | 19.81 | 5,629,424 | +0.77(+4.06%) |
Mar 24, 2020 | 18.62 | 19.21 | 17.70 | 19.04 | 5,704,681 | +0.94(+5.18%) |
Mar 23, 2020 | 18.07 | 18.74 | 17.57 | 18.10 | 6,449,977 | -0.12(-0.67%) |
Mar 20, 2020 | 20.39 | 21.01 | 18.04 | 18.22 | 4,595,355 | -2.05(-10.10%) |
Mar 19, 2020 | 20.46 | 20.86 | 18.43 | 20.27 | 4,820,265 | -0.21(-1.02%) |
Mar 18, 2020 | 20.23 | 20.77 | 19.23 | 20.48 | 6,662,852 | -0.84(-3.95%) |
Mar 17, 2020 | 18.68 | 21.59 | 17.73 | 21.32 | 7,892,381 | +3.15(+17.34%) |
Mar 16, 2020 | 18.02 | 20.60 | 16.98 | 18.17 | 6,033,153 | -3.68(-16.84%) |
Mar 13, 2020 | 21.84 | 21.86 | 20.33 | 21.85 | 3,887,172 | +1.01(+4.83%) |
Mar 12, 2020 | 22.10 | 22.58 | 20.78 | 20.85 | 6,682,259 | -2.67(-11.37%) |
Mar 11, 2020 | 24.20 | 24.34 | 23.22 | 23.52 | 4,675,153 | -1.23(-4.98%) |
Mar 10, 2020 | 24.22 | 24.84 | 23.52 | 24.75 | 8,268,779 | +0.72(+3.00%) |
Mar 09, 2020 | 24.32 | 24.73 | 23.30 | 24.03 | 8,572,928 | -1.54(-6.01%) |
Mar 06, 2020 | 25.04 | 25.71 | 24.75 | 25.57 | 7,839,908 | -0.15(-0.57%) |
Mar 05, 2020 | 25.50 | 26.12 | 25.33 | 25.71 | 5,431,120 | -0.20(-0.77%) |
Mar 04, 2020 | 24.95 | 25.93 | 24.92 | 25.91 | 4,138,452 | +1.28(+5.21%) |
Mar 03, 2020 | 24.80 | 25.25 | 24.42 | 24.63 | 5,557,460 | -0.16(-0.63%) |
Mar 02, 2020 | 23.45 | 24.79 | 23.34 | 24.79 | 8,290,068 | +1.34(+5.70%) |
Feb 28, 2020 | 23.48 | 23.92 | 22.75 | 23.45 | 14,665,821 | -0.24(-1.03%) |
Feb 27, 2020 | 24.24 | 24.93 | 23.69 | 23.69 | 7,749,677 | -0.39(-1.62%) |
Feb 26, 2020 | 24.00 | 25.35 | 23.01 | 24.08 | 12,188,626 | -0.55(-2.22%) |
Feb 25, 2020 | 25.39 | 25.42 | 24.63 | 24.63 | 4,664,664 | -0.75(-2.97%) |
Feb 24, 2020 | 25.81 | 25.88 | 25.26 | 25.38 | 3,715,685 | -0.55(-2.11%) |
Feb 21, 2020 | 26.05 | 26.23 | 25.86 | 25.93 | 4,303,947 | -0.15(-0.57%) |
Feb 20, 2020 | 26.02 | 26.12 | 25.92 | 26.08 | 2,302,997 | +0.03(+0.10%) |
Feb 19, 2020 | 26.16 | 26.24 | 26.04 | 26.05 | 1,741,927 | -0.16(-0.63%) |
Feb 18, 2020 | 26.34 | 26.43 | 26.14 | 26.22 | 3,158,336 | +0.00(+0.00%) |
Feb 14, 2020 | 26.26 | 26.29 | 26.09 | 26.22 | 4,408,688 | +0.02(+0.07%) |
Feb 13, 2020 | 25.89 | 26.20 | 25.84 | 26.20 | 2,103,252 | +0.31(+1.21%) |
Feb 12, 2020 | 25.79 | 25.91 | 25.67 | 25.89 | 2,617,807 | -0.09(-0.33%) |
Feb 11, 2020 | 25.97 | 26.17 | 25.90 | 25.97 | 2,610,453 | +0.06(+0.23%) |
Feb 10, 2020 | 25.78 | 25.91 | 25.59 | 25.91 | 2,550,794 | +0.23(+0.91%) |
Feb 07, 2020 | 25.81 | 25.95 | 25.65 | 25.68 | 3,251,797 | -0.04(-0.17%) |
Feb 06, 2020 | 25.68 | 25.86 | 25.59 | 25.72 | 3,110,724 | +0.07(+0.27%) |
Feb 05, 2020 | 25.34 | 25.70 | 25.31 | 25.65 | 3,574,667 | +0.25(+0.98%) |
Feb 04, 2020 | 25.66 | 25.78 | 25.34 | 25.40 | 4,601,068 | -0.27(-1.04%) |
Feb 03, 2020 | 25.34 | 25.71 | 25.26 | 25.67 | 3,820,770 | +0.41(+1.64%) |
Jan 31, 2020 | 24.99 | 25.28 | 24.96 | 25.26 | 4,308,034 | +0.18(+0.72%) |
Jan 30, 2020 | 25.11 | 25.22 | 24.88 | 25.08 | 3,731,830 | -0.08(-0.31%) |
Jan 29, 2020 | 25.09 | 25.19 | 24.95 | 25.15 | 2,672,924 | +0.06(+0.24%) |
Jan 28, 2020 | 24.91 | 25.20 | 24.85 | 25.09 | 2,559,287 | +0.20(+0.80%) |
Jan 27, 2020 | 25.15 | 25.28 | 24.82 | 24.90 | 2,955,935 | -0.16(-0.65%) |
Jan 24, 2020 | 25.12 | 25.17 | 24.94 | 25.06 | 3,742,085 | -0.09(-0.38%) |
Jan 23, 2020 | 25.02 | 25.16 | 24.90 | 25.15 | 3,916,145 | +0.11(+0.45%) |
Jan 22, 2020 | 25.18 | 25.21 | 25.01 | 25.04 | 2,445,141 | -0.11(-0.45%) |
Jan 21, 2020 | 25.01 | 25.18 | 24.81 | 25.15 | 2,973,245 | +0.13(+0.52%) |
Jan 17, 2020 | 24.96 | 25.10 | 24.84 | 25.02 | 2,583,613 | +0.17(+0.69%) |
Jan 16, 2020 | 24.75 | 24.92 | 24.70 | 24.85 | 2,909,653 | +0.13(+0.52%) |
Jan 15, 2020 | 24.43 | 24.89 | 24.40 | 24.72 | 3,773,022 | +0.44(+1.81%) |
Jan 14, 2020 | 24.02 | 24.28 | 23.91 | 24.28 | 3,368,603 | +0.28(+1.15%) |
Jan 13, 2020 | 23.79 | 24.17 | 23.77 | 24.01 | 3,629,189 | +0.19(+0.80%) |
Jan 10, 2020 | 23.92 | 24.01 | 23.80 | 23.82 | 3,055,334 | -0.09(-0.40%) |
Jan 09, 2020 | 23.83 | 24.01 | 23.75 | 23.91 | 3,748,369 | +0.08(+0.33%) |
Jan 08, 2020 | 23.85 | 24.04 | 23.78 | 23.84 | 5,299,112 | +0.03(+0.11%) |
Jan 07, 2020 | 23.82 | 23.82 | 23.59 | 23.81 | 3,408,321 | +0.21(+0.88%) |
Jan 06, 2020 | 23.64 | 23.74 | 23.59 | 23.60 | 5,067,504 | -0.01(-0.04%) |
Jan 03, 2020 | 23.37 | 23.63 | 23.36 | 23.61 | 3,992,277 | +0.19(+0.81%) |