Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.20 | 22.42 | 22.03 | 22.14 | 8,034,396 | -0.67(-2.95%) |
Mar 30, 2020 | 22.46 | 22.85 | 22.34 | 22.81 | 6,148,386 | -0.01(-0.03%) |
Mar 27, 2020 | 22.78 | 23.31 | 22.57 | 22.82 | 8,854,596 | -1.00(-4.18%) |
Mar 26, 2020 | 23.16 | 23.87 | 23.09 | 23.81 | 10,097,003 | +0.34(+1.45%) |
Mar 25, 2020 | 23.29 | 24.04 | 22.98 | 23.47 | 9,506,222 | +0.09(+0.37%) |
Mar 24, 2020 | 23.17 | 23.77 | 22.79 | 23.38 | 9,925,836 | +1.15(+5.19%) |
Mar 23, 2020 | 23.04 | 23.10 | 21.98 | 22.23 | 10,400,302 | -0.54(-2.36%) |
Mar 20, 2020 | 23.39 | 23.44 | 22.59 | 22.77 | 9,896,872 | -0.21(-0.93%) |
Mar 19, 2020 | 22.74 | 23.34 | 22.69 | 22.98 | 13,260,159 | +0.38(+1.68%) |
Mar 18, 2020 | 22.47 | 23.02 | 22.12 | 22.60 | 16,396,715 | -0.87(-3.70%) |
Mar 17, 2020 | 23.04 | 23.59 | 22.57 | 23.47 | 12,443,089 | +1.23(+5.54%) |
Mar 16, 2020 | 21.28 | 22.68 | 21.20 | 22.24 | 8,405,564 | -1.39(-5.89%) |
Mar 13, 2020 | 23.33 | 23.65 | 22.42 | 23.63 | 10,211,693 | +1.07(+4.73%) |
Mar 12, 2020 | 22.65 | 22.81 | 21.89 | 22.56 | 11,531,927 | -1.87(-7.64%) |
Mar 11, 2020 | 24.71 | 24.76 | 24.24 | 24.43 | 9,794,583 | -0.60(-2.40%) |
Mar 10, 2020 | 25.06 | 25.09 | 24.36 | 25.03 | 13,868,377 | +0.96(+4.01%) |
Mar 09, 2020 | 24.22 | 24.71 | 23.91 | 24.06 | 14,033,474 | -1.43(-5.61%) |
Mar 06, 2020 | 25.23 | 25.55 | 25.18 | 25.49 | 6,829,897 | -0.37(-1.44%) |
Mar 05, 2020 | 25.82 | 25.93 | 25.64 | 25.87 | 9,074,759 | -0.40(-1.50%) |
Mar 04, 2020 | 26.07 | 26.29 | 25.84 | 26.26 | 8,663,515 | +0.52(+2.03%) |
Mar 03, 2020 | 26.50 | 26.66 | 25.56 | 25.74 | 14,601,267 | -0.95(-3.55%) |
Mar 02, 2020 | 26.29 | 26.70 | 26.04 | 26.69 | 9,604,602 | +0.16(+0.60%) |
Feb 28, 2020 | 26.21 | 26.59 | 25.90 | 26.53 | 11,965,732 | -0.20(-0.74%) |
Feb 27, 2020 | 27.04 | 27.27 | 26.70 | 26.73 | 9,818,099 | -0.63(-2.31%) |
Feb 26, 2020 | 27.27 | 27.51 | 27.22 | 27.36 | 10,905,711 | +0.65(+2.44%) |
Feb 25, 2020 | 27.12 | 27.15 | 26.59 | 26.71 | 7,703,579 | -0.52(-1.92%) |
Feb 24, 2020 | 27.18 | 27.34 | 27.11 | 27.23 | 7,424,077 | -0.74(-2.63%) |
Feb 21, 2020 | 27.77 | 27.97 | 27.70 | 27.97 | 5,630,182 | +0.22(+0.80%) |
Feb 20, 2020 | 27.60 | 27.80 | 27.57 | 27.74 | 7,631,235 | -0.05(-0.17%) |
Feb 19, 2020 | 27.88 | 27.88 | 27.70 | 27.79 | 10,140,284 | +0.31(+1.14%) |
Feb 18, 2020 | 27.71 | 27.80 | 27.46 | 27.47 | 12,059,813 | -1.63(-5.59%) |
Feb 14, 2020 | 29.45 | 29.45 | 28.93 | 29.10 | 6,611,373 | -0.21(-0.71%) |
Feb 13, 2020 | 29.34 | 29.55 | 29.29 | 29.31 | 5,236,987 | -0.30(-1.01%) |
Feb 12, 2020 | 29.52 | 29.61 | 29.49 | 29.61 | 2,336,978 | +0.27(+0.91%) |
Feb 11, 2020 | 29.32 | 29.39 | 29.26 | 29.34 | 3,079,766 | +0.62(+2.16%) |
Feb 10, 2020 | 28.65 | 28.72 | 28.55 | 28.72 | 1,730,879 | +0.11(+0.38%) |
Feb 07, 2020 | 28.70 | 28.78 | 28.58 | 28.61 | 2,832,235 | +0.15(+0.54%) |
Feb 06, 2020 | 28.51 | 28.54 | 28.40 | 28.46 | 2,232,149 | +0.09(+0.32%) |
Feb 05, 2020 | 28.33 | 28.40 | 28.24 | 28.36 | 2,054,347 | +0.34(+1.20%) |
Feb 04, 2020 | 28.17 | 28.20 | 28.00 | 28.03 | 2,595,114 | +0.37(+1.33%) |
Feb 03, 2020 | 27.68 | 27.90 | 27.64 | 27.66 | 2,582,241 | -0.18(-0.63%) |
Jan 31, 2020 | 28.00 | 28.02 | 27.71 | 27.84 | 3,700,131 | -0.58(-2.02%) |
Jan 30, 2020 | 28.09 | 28.43 | 28.07 | 28.41 | 3,931,886 | +0.26(+0.93%) |
Jan 29, 2020 | 28.30 | 28.32 | 28.06 | 28.15 | 2,483,183 | -0.02(-0.08%) |
Jan 28, 2020 | 28.13 | 28.28 | 28.08 | 28.17 | 4,494,889 | +0.17(+0.60%) |
Jan 27, 2020 | 28.02 | 28.19 | 27.90 | 28.00 | 5,141,406 | -0.77(-2.69%) |
Jan 24, 2020 | 29.26 | 29.29 | 28.70 | 28.78 | 6,985,415 | -0.15(-0.53%) |
Jan 23, 2020 | 29.05 | 29.05 | 28.73 | 28.93 | 3,795,508 | -0.27(-0.92%) |
Jan 22, 2020 | 29.24 | 29.27 | 29.16 | 29.20 | 2,325,380 | +0.11(+0.37%) |
Jan 21, 2020 | 29.29 | 29.33 | 29.09 | 29.09 | 3,095,889 | -0.64(-2.17%) |
Jan 17, 2020 | 29.78 | 29.80 | 29.67 | 29.74 | 1,581,692 | +0.12(+0.39%) |
Jan 16, 2020 | 29.39 | 29.65 | 29.37 | 29.62 | 1,779,073 | +0.21(+0.70%) |
Jan 15, 2020 | 29.38 | 29.50 | 29.32 | 29.42 | 1,648,807 | -0.02(-0.08%) |
Jan 14, 2020 | 29.39 | 29.53 | 29.36 | 29.44 | 1,911,633 | -0.13(-0.44%) |
Jan 13, 2020 | 29.32 | 29.57 | 29.26 | 29.57 | 2,764,240 | +0.31(+1.08%) |
Jan 10, 2020 | 29.39 | 29.41 | 29.24 | 29.25 | 1,994,063 | -0.28(-0.93%) |
Jan 09, 2020 | 29.51 | 29.55 | 29.36 | 29.53 | 2,011,065 | +0.19(+0.65%) |
Jan 08, 2020 | 29.07 | 29.44 | 29.07 | 29.34 | 2,998,066 | -0.07(-0.23%) |
Jan 07, 2020 | 29.35 | 29.45 | 29.32 | 29.41 | 3,440,315 | -0.22(-0.75%) |
Jan 06, 2020 | 29.36 | 29.65 | 29.36 | 29.63 | 2,356,564 | -0.10(-0.34%) |
Jan 03, 2020 | 29.63 | 29.86 | 29.61 | 29.73 | 2,209,440 | -0.47(-1.55%) |