Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.32 | 27.37 | 24.54 | 25.14 | 13,057,216 | +0.95(+3.93%) |
Mar 30, 2020 | 24.20 | 25.01 | 23.72 | 24.19 | 6,874,548 | +0.27(+1.11%) |
Mar 27, 2020 | 23.36 | 24.09 | 22.88 | 23.92 | 6,318,227 | +0.06(+0.25%) |
Mar 26, 2020 | 22.29 | 23.99 | 21.95 | 23.86 | 6,715,885 | +1.52(+6.79%) |
Mar 25, 2020 | 22.62 | 23.60 | 22.19 | 22.35 | 7,529,080 | -0.39(-1.70%) |
Mar 24, 2020 | 22.65 | 23.47 | 22.06 | 22.73 | 7,062,986 | +0.66(+2.99%) |
Mar 23, 2020 | 22.68 | 23.52 | 21.30 | 22.07 | 7,790,861 | -0.25(-1.11%) |
Mar 20, 2020 | 22.54 | 23.24 | 21.60 | 22.32 | 9,314,757 | -0.22(-0.99%) |
Mar 19, 2020 | 23.43 | 24.44 | 21.03 | 22.54 | 8,528,069 | -0.81(-3.48%) |
Mar 18, 2020 | 24.88 | 27.37 | 23.13 | 23.36 | 12,336,705 | -2.18(-8.52%) |
Mar 17, 2020 | 23.69 | 26.41 | 23.61 | 25.53 | 12,191,025 | +2.22(+9.52%) |
Mar 16, 2020 | 19.67 | 24.69 | 19.60 | 23.31 | 10,674,454 | +2.07(+9.76%) |
Mar 13, 2020 | 21.55 | 21.74 | 19.56 | 21.24 | 8,468,109 | +0.56(+2.69%) |
Mar 12, 2020 | 21.45 | 23.03 | 20.66 | 20.68 | 11,631,317 | -2.29(-9.96%) |
Mar 11, 2020 | 23.25 | 23.47 | 22.61 | 22.97 | 8,349,570 | -0.90(-3.77%) |
Mar 10, 2020 | 23.98 | 24.19 | 22.65 | 23.87 | 7,357,540 | +0.29(+1.24%) |
Mar 09, 2020 | 22.73 | 24.02 | 22.29 | 23.58 | 6,366,661 | -0.63(-2.58%) |
Mar 06, 2020 | 23.52 | 24.53 | 23.35 | 24.20 | 8,173,755 | -0.19(-0.77%) |
Mar 05, 2020 | 24.02 | 24.56 | 23.95 | 24.39 | 4,324,889 | -0.27(-1.11%) |
Mar 04, 2020 | 24.32 | 24.70 | 23.94 | 24.67 | 3,407,283 | +0.96(+4.05%) |
Mar 03, 2020 | 24.16 | 24.82 | 23.44 | 23.71 | 6,002,630 | -0.49(-2.02%) |
Mar 02, 2020 | 23.01 | 24.24 | 22.90 | 24.20 | 9,616,243 | +1.33(+5.81%) |
Feb 28, 2020 | 21.82 | 22.88 | 21.19 | 22.87 | 10,953,780 | +0.27(+1.21%) |
Feb 27, 2020 | 22.79 | 23.10 | 22.06 | 22.59 | 8,334,090 | -0.49(-2.12%) |
Feb 26, 2020 | 24.51 | 24.59 | 23.06 | 23.08 | 9,636,084 | -1.23(-5.07%) |
Feb 25, 2020 | 25.11 | 25.15 | 23.91 | 24.32 | 8,187,591 | -0.73(-2.91%) |
Feb 24, 2020 | 25.02 | 25.14 | 24.76 | 25.04 | 4,293,100 | -0.31(-1.22%) |
Feb 21, 2020 | 25.47 | 25.80 | 25.16 | 25.35 | 3,537,852 | -0.25(-0.97%) |
Feb 20, 2020 | 25.50 | 25.64 | 25.35 | 25.60 | 3,335,686 | +0.07(+0.27%) |
Feb 19, 2020 | 26.26 | 26.45 | 25.45 | 25.53 | 6,054,973 | -0.75(-2.87%) |
Feb 18, 2020 | 26.30 | 26.93 | 25.70 | 26.29 | 13,278,699 | -1.72(-6.15%) |
Feb 14, 2020 | 27.96 | 28.07 | 27.46 | 28.01 | 3,725,295 | +0.09(+0.34%) |
Feb 13, 2020 | 27.88 | 27.94 | 27.52 | 27.91 | 5,083,211 | -0.04(-0.15%) |
Feb 12, 2020 | 28.10 | 28.29 | 27.81 | 27.96 | 2,977,823 | -0.15(-0.52%) |
Feb 11, 2020 | 27.68 | 28.15 | 27.56 | 28.10 | 3,963,478 | +0.48(+1.74%) |
Feb 10, 2020 | 27.31 | 27.65 | 27.09 | 27.62 | 2,175,622 | +0.25(+0.91%) |
Feb 07, 2020 | 27.46 | 27.74 | 27.29 | 27.37 | 2,693,539 | -0.12(-0.44%) |
Feb 06, 2020 | 27.76 | 28.12 | 27.28 | 27.49 | 3,762,323 | -0.50(-1.78%) |
Feb 05, 2020 | 27.54 | 28.27 | 27.54 | 27.99 | 4,183,359 | +0.64(+2.35%) |
Feb 04, 2020 | 28.34 | 28.39 | 27.34 | 27.35 | 4,811,972 | -0.87(-3.10%) |
Feb 03, 2020 | 28.29 | 28.51 | 27.79 | 28.22 | 6,416,909 | +0.02(+0.06%) |
Jan 31, 2020 | 28.38 | 28.54 | 28.05 | 28.21 | 4,490,476 | -0.28(-0.99%) |
Jan 30, 2020 | 28.38 | 28.50 | 27.97 | 28.49 | 2,894,326 | +0.22(+0.80%) |
Jan 29, 2020 | 28.45 | 28.49 | 27.97 | 28.26 | 3,269,071 | -0.10(-0.36%) |
Jan 28, 2020 | 27.74 | 28.48 | 27.62 | 28.37 | 6,876,930 | +0.67(+2.43%) |
Jan 27, 2020 | 27.13 | 27.77 | 27.13 | 27.69 | 5,463,423 | +0.21(+0.77%) |
Jan 24, 2020 | 27.95 | 28.01 | 27.30 | 27.48 | 3,578,497 | -0.35(-1.25%) |
Jan 23, 2020 | 27.28 | 27.99 | 27.22 | 27.83 | 4,589,629 | +0.34(+1.24%) |
Jan 22, 2020 | 27.94 | 28.03 | 27.45 | 27.49 | 4,308,779 | -0.40(-1.43%) |
Jan 21, 2020 | 27.93 | 28.31 | 27.64 | 27.89 | 7,393,524 | -0.49(-1.71%) |
Jan 17, 2020 | 27.50 | 28.41 | 27.48 | 28.37 | 9,781,430 | +0.88(+3.19%) |
Jan 16, 2020 | 27.21 | 27.51 | 27.21 | 27.50 | 3,130,286 | +0.31(+1.16%) |
Jan 15, 2020 | 27.42 | 27.51 | 27.09 | 27.18 | 3,848,758 | -0.19(-0.68%) |
Jan 14, 2020 | 27.25 | 27.38 | 27.04 | 27.37 | 5,781,253 | +0.10(+0.37%) |
Jan 13, 2020 | 27.19 | 27.29 | 26.91 | 27.27 | 5,776,843 | +0.17(+0.63%) |
Jan 10, 2020 | 27.27 | 27.40 | 27.01 | 27.10 | 5,740,232 | -0.32(-1.18%) |
Jan 09, 2020 | 27.40 | 27.62 | 27.02 | 27.42 | 6,602,371 | +0.29(+1.07%) |
Jan 08, 2020 | 27.70 | 27.83 | 27.11 | 27.13 | 5,807,724 | -0.38(-1.39%) |
Jan 07, 2020 | 28.37 | 28.46 | 27.51 | 27.51 | 9,852,349 | -1.02(-3.58%) |
Jan 06, 2020 | 28.74 | 28.79 | 28.44 | 28.54 | 5,381,262 | +0.15(+0.54%) |
Jan 03, 2020 | 28.60 | 28.94 | 28.36 | 28.38 | 3,587,660 | -0.25(-0.86%) |