Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.82 | 26.30 | 25.69 | 26.01 | 35,082,192 | -0.02(-0.09%) |
Mar 30, 2020 | 24.74 | 26.18 | 24.74 | 26.04 | 35,647,236 | +1.41(+5.73%) |
Mar 27, 2020 | 24.55 | 25.29 | 24.43 | 24.63 | 45,585,396 | -0.68(-2.68%) |
Mar 26, 2020 | 23.82 | 25.49 | 23.81 | 25.30 | 51,523,512 | +1.59(+6.72%) |
Mar 25, 2020 | 23.51 | 24.48 | 23.11 | 23.71 | 53,089,032 | +0.04(+0.17%) |
Mar 24, 2020 | 23.52 | 23.95 | 23.03 | 23.67 | 52,913,736 | +0.96(+4.25%) |
Mar 23, 2020 | 22.92 | 23.57 | 22.22 | 22.70 | 62,912,632 | -0.41(-1.79%) |
Mar 20, 2020 | 24.13 | 24.44 | 23.04 | 23.12 | 62,489,036 | -1.12(-4.64%) |
Mar 19, 2020 | 25.68 | 25.70 | 23.92 | 24.24 | 71,202,040 | -1.55(-5.99%) |
Mar 18, 2020 | 24.52 | 25.99 | 24.16 | 25.79 | 52,232,280 | +0.16(+0.62%) |
Mar 17, 2020 | 25.21 | 26.02 | 24.38 | 25.63 | 64,539,928 | +1.58(+6.56%) |
Mar 16, 2020 | 23.86 | 25.73 | 23.63 | 24.05 | 60,698,608 | -2.02(-7.73%) |
Mar 13, 2020 | 24.92 | 26.20 | 24.09 | 26.07 | 72,089,568 | +2.14(+8.96%) |
Mar 12, 2020 | 24.29 | 25.50 | 23.91 | 23.92 | 74,673,128 | -1.71(-6.68%) |
Mar 11, 2020 | 26.90 | 27.00 | 25.23 | 25.64 | 77,830,296 | -1.93(-7.00%) |
Mar 10, 2020 | 27.55 | 27.62 | 26.31 | 27.57 | 48,272,252 | +0.66(+2.46%) |
Mar 09, 2020 | 26.67 | 27.65 | 26.43 | 26.90 | 51,402,044 | -1.00(-3.60%) |
Mar 06, 2020 | 27.65 | 28.03 | 27.19 | 27.91 | 48,729,316 | -0.35(-1.24%) |
Mar 05, 2020 | 28.41 | 28.83 | 28.01 | 28.26 | 41,779,068 | -0.75(-2.58%) |
Mar 04, 2020 | 27.97 | 29.06 | 27.85 | 29.01 | 46,081,736 | +1.67(+6.12%) |
Mar 03, 2020 | 28.04 | 28.51 | 26.98 | 27.33 | 54,963,276 | -0.46(-1.66%) |
Mar 02, 2020 | 27.02 | 27.85 | 26.65 | 27.80 | 50,024,168 | +1.16(+4.37%) |
Feb 28, 2020 | 26.69 | 27.05 | 25.92 | 26.63 | 78,659,992 | -0.54(-1.99%) |
Feb 27, 2020 | 27.45 | 28.46 | 27.18 | 27.18 | 65,972,856 | -0.49(-1.79%) |
Feb 26, 2020 | 27.29 | 28.06 | 27.11 | 27.67 | 57,049,648 | +0.63(+2.33%) |
Feb 25, 2020 | 27.64 | 27.69 | 26.86 | 27.04 | 49,847,164 | -0.59(-2.13%) |
Feb 24, 2020 | 27.92 | 28.21 | 27.57 | 27.63 | 45,194,600 | -0.84(-2.94%) |
Feb 21, 2020 | 28.50 | 28.55 | 28.32 | 28.47 | 38,602,772 | -0.10(-0.36%) |
Feb 20, 2020 | 28.46 | 28.74 | 28.22 | 28.57 | 51,128,416 | -0.30(-1.05%) |
Feb 19, 2020 | 29.01 | 29.09 | 28.86 | 28.87 | 21,124,850 | -0.01(-0.03%) |
Feb 18, 2020 | 29.13 | 29.22 | 28.90 | 28.88 | 21,426,430 | -0.22(-0.74%) |
Feb 14, 2020 | 29.46 | 29.52 | 29.02 | 29.10 | 25,008,940 | -0.33(-1.14%) |
Feb 13, 2020 | 29.95 | 29.95 | 29.39 | 29.43 | 26,305,688 | -0.65(-2.15%) |
Feb 12, 2020 | 30.36 | 30.43 | 30.06 | 30.08 | 27,307,744 | -0.28(-0.92%) |
Feb 11, 2020 | 30.20 | 30.39 | 30.09 | 30.36 | 19,077,646 | +0.22(+0.74%) |
Feb 10, 2020 | 30.45 | 30.46 | 30.06 | 30.13 | 23,807,706 | -0.19(-0.63%) |
Feb 07, 2020 | 30.57 | 30.60 | 30.23 | 30.32 | 26,076,656 | -0.17(-0.55%) |
Feb 06, 2020 | 30.63 | 30.68 | 30.31 | 30.49 | 25,052,328 | +0.07(+0.24%) |
Feb 05, 2020 | 30.16 | 30.74 | 30.14 | 30.42 | 35,052,976 | +0.38(+1.27%) |
Feb 04, 2020 | 30.35 | 30.47 | 29.99 | 30.04 | 37,084,564 | +0.14(+0.48%) |
Feb 03, 2020 | 29.85 | 30.32 | 29.73 | 29.89 | 24,853,246 | +0.22(+0.72%) |
Jan 31, 2020 | 29.44 | 29.85 | 29.41 | 29.68 | 40,351,344 | +0.14(+0.46%) |
Jan 30, 2020 | 29.57 | 29.62 | 29.24 | 29.54 | 38,468,736 | -0.19(-0.64%) |
Jan 29, 2020 | 30.07 | 30.28 | 29.62 | 29.73 | 41,087,068 | -0.36(-1.18%) |
Jan 28, 2020 | 31.02 | 31.15 | 29.94 | 30.09 | 84,415,128 | -1.59(-5.03%) |
Jan 27, 2020 | 31.09 | 31.90 | 30.96 | 31.68 | 38,432,972 | +0.27(+0.85%) |
Jan 24, 2020 | 32.30 | 32.32 | 31.27 | 31.41 | 41,062,616 | -0.70(-2.19%) |
Jan 23, 2020 | 31.71 | 32.21 | 31.66 | 32.12 | 32,650,054 | +0.41(+1.29%) |
Jan 22, 2020 | 31.81 | 31.88 | 31.53 | 31.71 | 21,765,262 | -0.12(-0.37%) |
Jan 21, 2020 | 31.86 | 32.08 | 31.71 | 31.82 | 27,797,694 | -0.13(-0.42%) |
Jan 17, 2020 | 32.01 | 32.19 | 31.89 | 31.96 | 27,761,696 | -0.08(-0.25%) |
Jan 16, 2020 | 32.18 | 32.18 | 31.81 | 32.04 | 19,499,200 | -0.05(-0.15%) |
Jan 15, 2020 | 31.71 | 32.24 | 31.69 | 32.08 | 28,770,970 | +0.47(+1.50%) |
Jan 14, 2020 | 31.11 | 31.62 | 31.00 | 31.61 | 25,158,326 | +0.52(+1.67%) |
Jan 13, 2020 | 31.26 | 31.37 | 30.93 | 31.09 | 18,511,644 | -0.06(-0.20%) |
Jan 10, 2020 | 30.75 | 31.26 | 30.74 | 31.15 | 25,926,100 | +0.47(+1.54%) |
Jan 09, 2020 | 30.98 | 30.98 | 30.60 | 30.68 | 26,424,392 | -0.13(-0.44%) |
Jan 08, 2020 | 30.58 | 30.94 | 30.57 | 30.81 | 19,727,582 | +0.24(+0.80%) |
Jan 07, 2020 | 30.86 | 30.87 | 30.51 | 30.57 | 24,189,474 | -0.10(-0.33%) |
Jan 06, 2020 | 30.63 | 30.77 | 30.53 | 30.67 | 18,968,114 | -0.04(-0.13%) |
Jan 03, 2020 | 30.55 | 30.96 | 30.51 | 30.71 | 17,949,676 | -0.17(-0.54%) |