Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.96 | 26.39 | 25.68 | 26.22 | 24,179,306 | +0.36(+1.39%) |
Mar 30, 2020 | 26.50 | 26.71 | 25.78 | 25.86 | 24,708,388 | -0.89(-3.33%) |
Mar 27, 2020 | 26.75 | 26.97 | 26.01 | 26.75 | 35,767,232 | +0.78(+2.99%) |
Mar 26, 2020 | 27.30 | 27.34 | 25.80 | 25.98 | 38,214,608 | -1.62(-5.87%) |
Mar 25, 2020 | 27.81 | 28.39 | 26.48 | 27.60 | 39,018,828 | -0.38(-1.36%) |
Mar 24, 2020 | 29.14 | 29.29 | 27.89 | 27.98 | 37,034,636 | -2.85(-9.25%) |
Mar 23, 2020 | 30.14 | 31.44 | 29.97 | 30.83 | 33,814,316 | +0.78(+2.58%) |
Mar 20, 2020 | 28.43 | 30.09 | 27.32 | 30.05 | 31,498,348 | +1.30(+4.51%) |
Mar 19, 2020 | 28.96 | 29.79 | 27.98 | 28.76 | 40,003,204 | +0.08(+0.26%) |
Mar 18, 2020 | 29.23 | 30.16 | 28.21 | 28.68 | 38,295,272 | +1.59(+5.87%) |
Mar 17, 2020 | 28.43 | 29.41 | 27.08 | 27.09 | 38,422,716 | -2.00(-6.87%) |
Mar 16, 2020 | 29.17 | 29.55 | 27.43 | 29.09 | 42,143,496 | +3.00(+11.51%) |
Mar 13, 2020 | 26.95 | 28.59 | 26.09 | 26.09 | 42,095,632 | -2.65(-9.23%) |
Mar 12, 2020 | 28.13 | 28.79 | 26.97 | 28.74 | 53,177,288 | +2.52(+9.61%) |
Mar 11, 2020 | 25.68 | 26.52 | 25.57 | 26.22 | 26,814,724 | +1.20(+4.81%) |
Mar 10, 2020 | 25.35 | 26.44 | 25.00 | 25.02 | 26,933,924 | -1.32(-5.00%) |
Mar 09, 2020 | 26.47 | 26.52 | 25.54 | 26.33 | 22,740,214 | +1.90(+7.79%) |
Mar 06, 2020 | 24.79 | 25.01 | 24.34 | 24.43 | 22,477,312 | +0.40(+1.66%) |
Mar 05, 2020 | 23.85 | 24.22 | 23.58 | 24.03 | 18,631,278 | +0.78(+3.34%) |
Mar 04, 2020 | 23.80 | 24.02 | 23.23 | 23.25 | 26,979,660 | -1.02(-4.21%) |
Mar 03, 2020 | 23.56 | 24.47 | 23.23 | 24.28 | 38,169,712 | +0.69(+2.93%) |
Mar 02, 2020 | 24.50 | 24.82 | 23.58 | 23.58 | 36,385,788 | -1.15(-4.63%) |
Feb 28, 2020 | 25.29 | 25.55 | 24.63 | 24.73 | 57,830,448 | +0.19(+0.77%) |
Feb 27, 2020 | 23.95 | 24.55 | 23.63 | 24.54 | 36,389,212 | +1.05(+4.48%) |
Feb 26, 2020 | 23.29 | 23.55 | 23.00 | 23.49 | 29,129,134 | +0.09(+0.40%) |
Feb 25, 2020 | 22.60 | 23.47 | 22.56 | 23.40 | 24,227,922 | +0.67(+2.96%) |
Feb 24, 2020 | 22.67 | 22.79 | 22.49 | 22.72 | 16,676,569 | +0.76(+3.45%) |
Feb 21, 2020 | 21.86 | 22.04 | 21.83 | 21.97 | 10,338,411 | +0.22(+1.00%) |
Feb 20, 2020 | 21.70 | 21.96 | 21.64 | 21.75 | 6,497,049 | +0.09(+0.39%) |
Feb 19, 2020 | 21.69 | 21.71 | 21.61 | 21.66 | 3,323,441 | -0.10(-0.48%) |
Feb 18, 2020 | 21.79 | 21.86 | 21.74 | 21.77 | 5,506,480 | +0.07(+0.31%) |
Feb 14, 2020 | 21.72 | 21.80 | 21.70 | 21.70 | 4,647,555 | -0.04(-0.17%) |
Feb 13, 2020 | 21.81 | 21.83 | 21.67 | 21.74 | 5,314,839 | +0.02(+0.09%) |
Feb 12, 2020 | 21.75 | 21.78 | 21.69 | 21.72 | 4,194,198 | -0.12(-0.56%) |
Feb 11, 2020 | 21.79 | 21.89 | 21.73 | 21.84 | 6,835,790 | -0.04(-0.17%) |
Feb 10, 2020 | 22.11 | 22.12 | 21.88 | 21.88 | 5,515,027 | -0.17(-0.77%) |
Feb 07, 2020 | 22.01 | 22.09 | 21.96 | 22.05 | 6,290,843 | +0.12(+0.56%) |
Feb 06, 2020 | 21.92 | 22.01 | 21.92 | 21.93 | 7,231,400 | -0.08(-0.34%) |
Feb 05, 2020 | 22.04 | 22.15 | 21.98 | 22.00 | 7,526,253 | -0.25(-1.11%) |
Feb 04, 2020 | 22.33 | 22.35 | 22.19 | 22.25 | 8,700,032 | -0.35(-1.55%) |
Feb 03, 2020 | 22.65 | 22.66 | 22.46 | 22.60 | 10,021,204 | -0.18(-0.79%) |
Jan 31, 2020 | 22.41 | 22.83 | 22.40 | 22.78 | 10,563,710 | +0.43(+1.91%) |
Jan 30, 2020 | 22.59 | 22.65 | 22.34 | 22.35 | 9,387,389 | -0.09(-0.38%) |
Jan 29, 2020 | 22.31 | 22.45 | 22.29 | 22.44 | 4,794,185 | +0.03(+0.13%) |
Jan 28, 2020 | 22.54 | 22.58 | 22.34 | 22.41 | 8,884,700 | -0.23(-1.00%) |
Jan 27, 2020 | 22.69 | 22.70 | 22.53 | 22.64 | 10,765,313 | +0.34(+1.53%) |
Jan 24, 2020 | 22.04 | 22.38 | 22.04 | 22.30 | 7,945,851 | +0.21(+0.94%) |
Jan 23, 2020 | 22.15 | 22.25 | 22.08 | 22.09 | 4,861,479 | -0.02(-0.09%) |
Jan 22, 2020 | 22.05 | 22.13 | 22.00 | 22.11 | 2,953,973 | -0.01(-0.04%) |
Jan 21, 2020 | 22.15 | 22.15 | 22.05 | 22.12 | 3,892,290 | +0.05(+0.21%) |
Jan 17, 2020 | 22.08 | 22.13 | 22.05 | 22.07 | 3,025,910 | -0.07(-0.30%) |
Jan 16, 2020 | 22.22 | 22.23 | 22.14 | 22.14 | 4,262,261 | -0.19(-0.85%) |
Jan 15, 2020 | 22.37 | 22.38 | 22.26 | 22.33 | 3,774,071 | -0.04(-0.17%) |
Jan 14, 2020 | 22.35 | 22.41 | 22.29 | 22.36 | 7,074,936 | +0.03(+0.13%) |
Jan 13, 2020 | 22.43 | 22.47 | 22.33 | 22.33 | 3,615,987 | -0.14(-0.63%) |
Jan 10, 2020 | 22.37 | 22.52 | 22.36 | 22.48 | 3,956,772 | +0.06(+0.25%) |
Jan 09, 2020 | 22.45 | 22.50 | 22.41 | 22.42 | 3,240,526 | -0.14(-0.63%) |
Jan 08, 2020 | 22.68 | 22.69 | 22.47 | 22.56 | 5,698,490 | -0.11(-0.50%) |
Jan 07, 2020 | 22.66 | 22.71 | 22.63 | 22.68 | 3,504,777 | +0.06(+0.25%) |
Jan 06, 2020 | 22.85 | 22.85 | 22.61 | 22.62 | 4,488,485 | -0.08(-0.33%) |
Jan 03, 2020 | 22.80 | 22.80 | 22.62 | 22.69 | 7,863,185 | +0.17(+0.76%) |