Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.03 | 27.02 | 25.68 | 26.00 | 3,153,370 | -0.35(-1.33%) |
Mar 30, 2020 | 26.74 | 27.53 | 25.66 | 26.34 | 4,060,870 | -0.23(-0.85%) |
Mar 27, 2020 | 27.55 | 28.16 | 26.30 | 26.57 | 4,245,234 | -1.38(-4.93%) |
Mar 26, 2020 | 27.62 | 28.60 | 26.72 | 27.95 | 3,195,687 | +0.52(+1.89%) |
Mar 25, 2020 | 26.17 | 28.18 | 25.56 | 27.43 | 4,833,354 | +1.18(+4.50%) |
Mar 24, 2020 | 25.97 | 26.77 | 24.38 | 26.25 | 5,669,520 | +2.35(+9.84%) |
Mar 23, 2020 | 23.64 | 24.92 | 23.31 | 23.90 | 4,710,357 | +1.19(+5.22%) |
Mar 20, 2020 | 23.48 | 24.36 | 22.35 | 22.71 | 3,881,495 | +0.38(+1.68%) |
Mar 19, 2020 | 23.99 | 25.57 | 21.21 | 22.34 | 4,633,882 | -1.82(-7.52%) |
Mar 18, 2020 | 23.76 | 26.50 | 22.94 | 24.15 | 6,436,341 | -0.99(-3.93%) |
Mar 17, 2020 | 22.69 | 27.27 | 22.68 | 25.14 | 7,313,036 | +2.09(+9.06%) |
Mar 16, 2020 | 17.56 | 24.11 | 17.56 | 23.05 | 8,421,196 | +0.37(+1.62%) |
Mar 13, 2020 | 25.25 | 25.56 | 21.57 | 22.68 | 7,124,436 | -2.27(-9.09%) |
Mar 12, 2020 | 21.09 | 26.83 | 20.70 | 24.95 | 6,078,906 | -1.13(-4.33%) |
Mar 11, 2020 | 27.08 | 27.99 | 25.92 | 26.08 | 3,809,338 | -1.65(-5.94%) |
Mar 10, 2020 | 26.91 | 28.41 | 26.78 | 27.73 | 4,145,399 | +0.97(+3.62%) |
Mar 09, 2020 | 27.08 | 28.11 | 26.66 | 26.76 | 4,187,542 | -1.96(-6.82%) |
Mar 06, 2020 | 28.80 | 28.96 | 27.84 | 28.72 | 4,177,815 | -0.14(-0.49%) |
Mar 05, 2020 | 29.01 | 29.09 | 28.47 | 28.86 | 3,302,751 | +0.05(+0.16%) |
Mar 04, 2020 | 28.99 | 29.17 | 28.27 | 28.81 | 3,329,728 | +0.10(+0.36%) |
Mar 03, 2020 | 28.10 | 29.40 | 27.39 | 28.71 | 4,947,106 | +1.12(+4.06%) |
Mar 02, 2020 | 27.48 | 27.62 | 26.80 | 27.59 | 3,853,189 | +0.77(+2.88%) |
Feb 28, 2020 | 27.43 | 28.02 | 25.94 | 26.81 | 6,731,291 | -2.31(-7.95%) |
Feb 27, 2020 | 30.95 | 31.04 | 29.10 | 29.13 | 4,683,881 | -1.51(-4.94%) |
Feb 26, 2020 | 30.80 | 31.20 | 30.52 | 30.64 | 4,085,631 | -0.55(-1.75%) |
Feb 25, 2020 | 30.72 | 31.62 | 30.57 | 31.19 | 5,732,166 | -0.14(-0.45%) |
Feb 24, 2020 | 31.99 | 31.99 | 30.76 | 31.33 | 5,395,986 | +0.37(+1.18%) |
Feb 21, 2020 | 31.19 | 31.21 | 30.69 | 30.96 | 3,341,997 | +0.46(+1.51%) |
Feb 20, 2020 | 30.25 | 30.63 | 29.96 | 30.50 | 3,076,632 | +0.23(+0.75%) |
Feb 19, 2020 | 29.68 | 30.30 | 29.59 | 30.28 | 4,384,582 | +0.73(+2.48%) |
Feb 18, 2020 | 28.39 | 29.73 | 28.37 | 29.54 | 5,897,500 | +1.33(+4.70%) |
Feb 14, 2020 | 27.33 | 28.27 | 27.27 | 28.22 | 2,473,124 | +0.92(+3.38%) |
Feb 13, 2020 | 27.45 | 27.60 | 27.24 | 27.29 | 1,621,893 | +0.13(+0.49%) |
Feb 12, 2020 | 27.52 | 27.59 | 27.12 | 27.16 | 1,412,358 | -0.54(-1.94%) |
Feb 11, 2020 | 27.28 | 27.71 | 27.12 | 27.70 | 1,337,222 | +0.38(+1.38%) |
Feb 10, 2020 | 26.94 | 27.44 | 26.83 | 27.32 | 2,286,215 | +0.47(+1.75%) |
Feb 07, 2020 | 27.39 | 27.61 | 26.85 | 26.85 | 1,970,507 | -0.50(-1.82%) |
Feb 06, 2020 | 26.81 | 27.41 | 26.81 | 27.35 | 2,079,073 | +0.58(+2.18%) |
Feb 05, 2020 | 26.95 | 27.17 | 26.74 | 26.77 | 1,256,885 | -0.32(-1.18%) |
Feb 04, 2020 | 27.00 | 27.13 | 26.69 | 27.09 | 1,519,835 | -0.12(-0.45%) |
Feb 03, 2020 | 27.55 | 27.75 | 27.10 | 27.21 | 2,531,913 | -0.50(-1.80%) |
Jan 31, 2020 | 27.21 | 27.83 | 27.21 | 27.71 | 1,972,845 | +0.43(+1.59%) |
Jan 30, 2020 | 27.29 | 27.54 | 26.94 | 27.28 | 1,738,471 | +0.19(+0.69%) |
Jan 29, 2020 | 27.06 | 27.31 | 26.75 | 27.09 | 2,471,688 | -0.06(-0.21%) |
Jan 28, 2020 | 27.29 | 27.60 | 27.08 | 27.14 | 1,772,425 | -0.40(-1.44%) |
Jan 27, 2020 | 28.23 | 28.46 | 27.45 | 27.54 | 2,416,158 | -0.42(-1.51%) |
Jan 24, 2020 | 27.49 | 28.05 | 27.45 | 27.96 | 1,912,263 | +0.50(+1.82%) |
Jan 23, 2020 | 27.20 | 27.90 | 27.20 | 27.46 | 2,322,659 | +0.04(+0.14%) |
Jan 22, 2020 | 27.11 | 27.47 | 27.05 | 27.43 | 1,920,212 | +0.27(+1.01%) |
Jan 21, 2020 | 26.25 | 27.20 | 26.25 | 27.15 | 3,297,947 | +0.60(+2.27%) |
Jan 17, 2020 | 26.45 | 26.87 | 26.25 | 26.55 | 2,471,849 | +0.18(+0.68%) |
Jan 16, 2020 | 26.38 | 26.48 | 26.15 | 26.37 | 1,696,919 | -0.11(-0.43%) |
Jan 15, 2020 | 26.16 | 26.50 | 25.92 | 26.49 | 2,129,323 | +0.40(+1.51%) |
Jan 14, 2020 | 25.72 | 26.14 | 25.61 | 26.09 | 1,981,365 | +0.25(+0.98%) |
Jan 13, 2020 | 26.02 | 26.08 | 25.81 | 25.84 | 1,893,624 | -0.29(-1.12%) |
Jan 10, 2020 | 26.31 | 26.35 | 26.00 | 26.13 | 1,584,058 | +0.00(+0.00%) |
Jan 09, 2020 | 25.93 | 26.50 | 25.87 | 26.13 | 1,635,558 | -0.24(-0.89%) |
Jan 08, 2020 | 27.59 | 27.68 | 26.31 | 26.36 | 2,340,237 | -1.26(-4.56%) |
Jan 07, 2020 | 27.45 | 27.64 | 27.14 | 27.62 | 1,891,526 | +0.08(+0.27%) |
Jan 06, 2020 | 28.39 | 28.41 | 27.49 | 27.55 | 2,137,472 | -0.24(-0.88%) |
Jan 03, 2020 | 28.26 | 28.35 | 27.64 | 27.79 | 2,316,355 | -0.16(-0.57%) |