Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.14 | 29.40 | 28.61 | 28.79 | 8,113,951 | -0.45(-1.53%) |
Mar 30, 2020 | 28.56 | 29.30 | 28.32 | 29.24 | 7,279,255 | +0.91(+3.20%) |
Mar 27, 2020 | 28.32 | 29.14 | 28.05 | 28.33 | 7,107,365 | -0.86(-2.96%) |
Mar 26, 2020 | 27.84 | 29.36 | 27.84 | 29.20 | 7,370,023 | +1.64(+5.94%) |
Mar 25, 2020 | 27.44 | 28.66 | 26.79 | 27.56 | 11,934,819 | +0.37(+1.36%) |
Mar 24, 2020 | 26.29 | 27.22 | 26.09 | 27.19 | 10,045,908 | +2.32(+9.34%) |
Mar 23, 2020 | 25.39 | 25.56 | 24.33 | 24.87 | 16,407,746 | -0.70(-2.74%) |
Mar 20, 2020 | 26.99 | 27.27 | 25.47 | 25.57 | 6,606,948 | -1.11(-4.17%) |
Mar 19, 2020 | 26.33 | 27.35 | 25.57 | 26.68 | 10,063,037 | +0.21(+0.81%) |
Mar 18, 2020 | 26.36 | 27.18 | 25.24 | 26.47 | 8,284,484 | -1.71(-6.07%) |
Mar 17, 2020 | 27.08 | 28.31 | 26.24 | 28.18 | 7,377,508 | +1.61(+6.05%) |
Mar 16, 2020 | 26.94 | 28.50 | 26.41 | 26.57 | 10,430,463 | -3.60(-11.93%) |
Mar 13, 2020 | 29.19 | 30.17 | 27.74 | 30.17 | 12,290,833 | +2.55(+9.24%) |
Mar 12, 2020 | 28.36 | 29.61 | 27.57 | 27.62 | 21,158,882 | -2.94(-9.63%) |
Mar 11, 2020 | 31.29 | 31.42 | 30.17 | 30.56 | 10,636,075 | -1.61(-5.01%) |
Mar 10, 2020 | 31.74 | 32.17 | 30.49 | 32.17 | 8,976,887 | +1.55(+5.05%) |
Mar 09, 2020 | 31.69 | 31.69 | 30.50 | 30.63 | 16,157,809 | -2.59(-7.79%) |
Mar 06, 2020 | 32.75 | 33.35 | 32.42 | 33.22 | 8,673,679 | -0.60(-1.78%) |
Mar 05, 2020 | 34.09 | 34.46 | 33.52 | 33.82 | 8,765,201 | -1.15(-3.29%) |
Mar 04, 2020 | 34.24 | 34.97 | 33.91 | 34.97 | 7,174,494 | +1.40(+4.18%) |
Mar 03, 2020 | 34.62 | 35.07 | 33.26 | 33.57 | 10,791,119 | -0.95(-2.75%) |
Mar 02, 2020 | 33.31 | 34.54 | 32.92 | 34.51 | 8,701,072 | +1.41(+4.26%) |
Feb 28, 2020 | 32.21 | 33.11 | 31.92 | 33.10 | 20,897,968 | -0.19(-0.56%) |
Feb 27, 2020 | 34.10 | 34.63 | 33.28 | 33.29 | 13,373,168 | -1.56(-4.47%) |
Feb 26, 2020 | 35.16 | 35.58 | 34.75 | 34.85 | 5,189,895 | -0.16(-0.45%) |
Feb 25, 2020 | 36.27 | 36.33 | 34.89 | 35.01 | 5,418,145 | -1.10(-3.04%) |
Feb 24, 2020 | 36.16 | 36.46 | 35.96 | 36.10 | 5,530,601 | -1.23(-3.30%) |
Feb 21, 2020 | 37.56 | 37.59 | 37.23 | 37.34 | 1,591,718 | -0.40(-1.05%) |
Feb 20, 2020 | 37.80 | 37.91 | 37.36 | 37.73 | 3,177,074 | -0.14(-0.36%) |
Feb 19, 2020 | 37.81 | 37.95 | 37.78 | 37.87 | 1,625,448 | +0.19(+0.51%) |
Feb 18, 2020 | 37.64 | 37.72 | 37.51 | 37.68 | 1,964,002 | -0.08(-0.22%) |
Feb 14, 2020 | 37.74 | 37.77 | 37.61 | 37.76 | 2,965,402 | +0.07(+0.19%) |
Feb 13, 2020 | 37.55 | 37.80 | 37.51 | 37.69 | 1,536,540 | -0.02(-0.05%) |
Feb 12, 2020 | 37.66 | 37.73 | 37.60 | 37.71 | 1,697,488 | +0.23(+0.61%) |
Feb 11, 2020 | 37.57 | 37.66 | 37.41 | 37.48 | 1,689,154 | +0.10(+0.28%) |
Feb 10, 2020 | 37.00 | 37.39 | 37.00 | 37.38 | 1,652,813 | +0.26(+0.71%) |
Feb 07, 2020 | 37.19 | 37.26 | 37.05 | 37.12 | 2,366,930 | -0.20(-0.53%) |
Feb 06, 2020 | 37.31 | 37.34 | 37.19 | 37.31 | 1,624,445 | +0.12(+0.31%) |
Feb 05, 2020 | 37.18 | 37.22 | 36.97 | 37.20 | 2,352,005 | +0.37(+1.00%) |
Feb 04, 2020 | 36.71 | 36.94 | 36.67 | 36.83 | 3,212,079 | +0.56(+1.55%) |
Feb 03, 2020 | 36.13 | 36.45 | 36.13 | 36.27 | 4,127,505 | +0.31(+0.87%) |
Jan 31, 2020 | 36.55 | 36.55 | 35.85 | 35.95 | 4,283,240 | -0.66(-1.81%) |
Jan 30, 2020 | 36.26 | 36.63 | 36.16 | 36.62 | 1,914,476 | +0.12(+0.33%) |
Jan 29, 2020 | 36.67 | 36.71 | 36.47 | 36.50 | 1,388,227 | -0.02(-0.06%) |
Jan 28, 2020 | 36.32 | 36.62 | 36.26 | 36.52 | 1,452,375 | +0.37(+1.03%) |
Jan 27, 2020 | 36.07 | 36.31 | 36.03 | 36.15 | 2,286,676 | -0.58(-1.58%) |
Jan 24, 2020 | 37.15 | 37.15 | 36.56 | 36.72 | 1,774,234 | -0.33(-0.90%) |
Jan 23, 2020 | 36.93 | 37.07 | 36.79 | 37.06 | 1,588,158 | +0.04(+0.11%) |
Jan 22, 2020 | 37.09 | 37.19 | 36.98 | 37.01 | 1,921,984 | +0.02(+0.05%) |
Jan 21, 2020 | 36.96 | 37.08 | 36.94 | 37.00 | 1,873,514 | -0.06(-0.15%) |
Jan 17, 2020 | 37.04 | 37.07 | 36.96 | 37.05 | 1,648,634 | +0.10(+0.28%) |
Jan 16, 2020 | 36.81 | 36.95 | 36.78 | 36.95 | 1,446,422 | +0.30(+0.83%) |
Jan 15, 2020 | 36.56 | 36.74 | 36.53 | 36.65 | 1,716,520 | +0.08(+0.23%) |
Jan 14, 2020 | 36.58 | 36.69 | 36.50 | 36.56 | 1,948,953 | -0.05(-0.13%) |
Jan 13, 2020 | 36.44 | 36.61 | 36.38 | 36.61 | 2,570,353 | +0.26(+0.71%) |
Jan 10, 2020 | 36.52 | 36.54 | 36.29 | 36.35 | 1,585,727 | -0.10(-0.27%) |
Jan 09, 2020 | 36.40 | 36.45 | 36.32 | 36.45 | 3,395,917 | +0.26(+0.72%) |
Jan 08, 2020 | 36.03 | 36.35 | 35.97 | 36.19 | 1,887,843 | +0.16(+0.45%) |
Jan 07, 2020 | 36.05 | 36.10 | 35.96 | 36.02 | 3,518,295 | -0.09(-0.25%) |
Jan 06, 2020 | 35.76 | 36.11 | 35.74 | 36.11 | 1,626,035 | +0.14(+0.38%) |
Jan 03, 2020 | 35.82 | 36.09 | 35.81 | 35.98 | 2,217,579 | -0.25(-0.68%) |