Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.03 | 27.02 | 25.68 | 25.99 | 3,153,851 | -0.35(-1.33%) |
Mar 30, 2020 | 26.74 | 27.53 | 25.65 | 26.34 | 4,061,490 | -0.23(-0.85%) |
Mar 27, 2020 | 27.55 | 28.16 | 26.29 | 26.57 | 4,245,882 | -1.38(-4.93%) |
Mar 26, 2020 | 27.62 | 28.60 | 26.72 | 27.95 | 3,196,174 | +0.52(+1.89%) |
Mar 25, 2020 | 26.17 | 28.17 | 25.56 | 27.43 | 4,834,092 | +1.18(+4.50%) |
Mar 24, 2020 | 25.96 | 26.76 | 24.37 | 26.25 | 5,670,386 | +2.35(+9.84%) |
Mar 23, 2020 | 23.64 | 24.92 | 23.30 | 23.89 | 4,711,076 | +1.19(+5.22%) |
Mar 20, 2020 | 23.48 | 24.36 | 22.34 | 22.71 | 3,882,088 | +0.38(+1.68%) |
Mar 19, 2020 | 23.99 | 25.57 | 21.20 | 22.33 | 4,634,589 | -1.82(-7.52%) |
Mar 18, 2020 | 23.75 | 26.49 | 22.93 | 24.15 | 6,437,323 | -0.99(-3.93%) |
Mar 17, 2020 | 22.69 | 27.26 | 22.67 | 25.14 | 7,314,152 | +2.09(+9.06%) |
Mar 16, 2020 | 17.55 | 24.10 | 17.55 | 23.05 | 8,422,481 | +0.37(+1.62%) |
Mar 13, 2020 | 25.25 | 25.56 | 21.57 | 22.68 | 7,125,523 | -2.27(-9.09%) |
Mar 12, 2020 | 21.08 | 26.83 | 20.70 | 24.95 | 6,079,834 | -1.13(-4.33%) |
Mar 11, 2020 | 27.07 | 27.99 | 25.92 | 26.08 | 3,809,919 | -1.65(-5.94%) |
Mar 10, 2020 | 26.90 | 28.41 | 26.77 | 27.72 | 4,146,031 | +0.97(+3.62%) |
Mar 09, 2020 | 27.07 | 28.11 | 26.65 | 26.75 | 4,188,182 | -1.96(-6.82%) |
Mar 06, 2020 | 28.80 | 28.96 | 27.84 | 28.71 | 4,178,453 | -0.14(-0.49%) |
Mar 05, 2020 | 29.00 | 29.09 | 28.47 | 28.85 | 3,303,255 | +0.05(+0.16%) |
Mar 04, 2020 | 28.98 | 29.16 | 28.27 | 28.81 | 3,330,236 | +0.10(+0.36%) |
Mar 03, 2020 | 28.10 | 29.40 | 27.38 | 28.70 | 4,947,861 | +1.12(+4.06%) |
Mar 02, 2020 | 27.48 | 27.62 | 26.79 | 27.58 | 3,853,777 | +0.77(+2.88%) |
Feb 28, 2020 | 27.42 | 28.02 | 25.94 | 26.81 | 6,732,318 | -2.31(-7.95%) |
Feb 27, 2020 | 30.95 | 31.03 | 29.10 | 29.12 | 4,684,596 | -1.51(-4.94%) |
Feb 26, 2020 | 30.80 | 31.19 | 30.52 | 30.64 | 4,086,254 | -0.55(-1.75%) |
Feb 25, 2020 | 30.71 | 31.62 | 30.56 | 31.19 | 5,733,041 | -0.14(-0.45%) |
Feb 24, 2020 | 31.98 | 31.98 | 30.75 | 31.33 | 5,396,810 | +0.37(+1.18%) |
Feb 21, 2020 | 31.19 | 31.20 | 30.69 | 30.96 | 3,342,507 | +0.46(+1.51%) |
Feb 20, 2020 | 30.24 | 30.63 | 29.95 | 30.50 | 3,077,102 | +0.23(+0.75%) |
Feb 19, 2020 | 29.67 | 30.29 | 29.59 | 30.27 | 4,385,251 | +0.73(+2.48%) |
Feb 18, 2020 | 28.38 | 29.73 | 28.36 | 29.54 | 5,898,400 | +1.33(+4.70%) |
Feb 14, 2020 | 27.33 | 28.26 | 27.26 | 28.21 | 2,473,502 | +0.92(+3.38%) |
Feb 13, 2020 | 27.44 | 27.59 | 27.23 | 27.29 | 1,622,140 | +0.13(+0.48%) |
Feb 12, 2020 | 27.52 | 27.59 | 27.11 | 27.16 | 1,412,574 | -0.54(-1.94%) |
Feb 11, 2020 | 27.27 | 27.70 | 27.11 | 27.70 | 1,337,426 | +0.38(+1.38%) |
Feb 10, 2020 | 26.93 | 27.43 | 26.83 | 27.32 | 2,286,564 | +0.47(+1.75%) |
Feb 07, 2020 | 27.38 | 27.61 | 26.85 | 26.85 | 1,970,808 | -0.50(-1.82%) |
Feb 06, 2020 | 26.81 | 27.40 | 26.80 | 27.35 | 2,079,390 | +0.58(+2.18%) |
Feb 05, 2020 | 26.94 | 27.17 | 26.74 | 26.76 | 1,257,076 | -0.32(-1.18%) |
Feb 04, 2020 | 27.00 | 27.13 | 26.68 | 27.08 | 1,520,067 | -0.12(-0.45%) |
Feb 03, 2020 | 27.54 | 27.74 | 27.09 | 27.21 | 2,532,300 | -0.50(-1.80%) |
Jan 31, 2020 | 27.21 | 27.83 | 27.21 | 27.70 | 1,973,146 | +0.43(+1.59%) |
Jan 30, 2020 | 27.28 | 27.54 | 26.93 | 27.27 | 1,738,736 | +0.19(+0.69%) |
Jan 29, 2020 | 27.06 | 27.31 | 26.75 | 27.08 | 2,472,065 | -0.06(-0.21%) |
Jan 28, 2020 | 27.28 | 27.59 | 27.07 | 27.14 | 1,772,696 | -0.40(-1.43%) |
Jan 27, 2020 | 28.22 | 28.46 | 27.44 | 27.54 | 2,416,527 | -0.42(-1.51%) |
Jan 24, 2020 | 27.49 | 28.04 | 27.45 | 27.96 | 1,912,555 | +0.50(+1.82%) |
Jan 23, 2020 | 27.20 | 27.89 | 27.20 | 27.46 | 2,323,014 | +0.04(+0.14%) |
Jan 22, 2020 | 27.10 | 27.47 | 27.05 | 27.42 | 1,920,505 | +0.27(+1.00%) |
Jan 21, 2020 | 26.25 | 27.20 | 26.25 | 27.15 | 3,298,450 | +0.60(+2.27%) |
Jan 17, 2020 | 26.44 | 26.87 | 26.25 | 26.55 | 2,472,226 | +0.18(+0.68%) |
Jan 16, 2020 | 26.38 | 26.47 | 26.14 | 26.37 | 1,697,178 | -0.11(-0.43%) |
Jan 15, 2020 | 26.15 | 26.50 | 25.92 | 26.48 | 2,129,648 | +0.40(+1.51%) |
Jan 14, 2020 | 25.72 | 26.13 | 25.61 | 26.09 | 1,981,667 | +0.25(+0.98%) |
Jan 13, 2020 | 26.02 | 26.08 | 25.80 | 25.83 | 1,893,913 | -0.29(-1.12%) |
Jan 10, 2020 | 26.30 | 26.35 | 26.00 | 26.12 | 1,584,300 | +0.00(+0.00%) |
Jan 09, 2020 | 25.93 | 26.49 | 25.87 | 26.12 | 1,635,807 | -0.24(-0.89%) |
Jan 08, 2020 | 27.58 | 27.68 | 26.30 | 26.36 | 2,340,595 | -1.26(-4.56%) |
Jan 07, 2020 | 27.45 | 27.64 | 27.14 | 27.62 | 1,891,815 | +0.08(+0.27%) |
Jan 06, 2020 | 28.38 | 28.41 | 27.49 | 27.54 | 2,137,798 | -0.24(-0.88%) |
Jan 03, 2020 | 28.26 | 28.34 | 27.64 | 27.79 | 2,316,709 | -0.16(-0.57%) |