Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.76 | 30.82 | 30.06 | 30.14 | 9,052,284 | -0.84(-2.71%) |
Mar 30, 2020 | 30.98 | 31.06 | 30.78 | 30.98 | 9,599,814 | +0.08(+0.26%) |
Mar 27, 2020 | 31.02 | 31.18 | 30.86 | 30.90 | 15,695,100 | -0.24(-0.77%) |
Mar 26, 2020 | 31.14 | 31.42 | 30.88 | 31.14 | 15,774,626 | +0.44(+1.43%) |
Mar 25, 2020 | 30.92 | 30.97 | 30.65 | 30.70 | 19,428,668 | -0.34(-1.10%) |
Mar 24, 2020 | 31.08 | 31.48 | 30.84 | 31.04 | 20,026,520 | +1.34(+4.51%) |
Mar 23, 2020 | 28.98 | 29.84 | 28.88 | 29.70 | 17,815,604 | +1.24(+4.36%) |
Mar 20, 2020 | 28.56 | 28.66 | 28.26 | 28.46 | 14,761,300 | +0.40(+1.43%) |
Mar 19, 2020 | 28.22 | 28.52 | 28.00 | 28.06 | 22,606,880 | -0.46(-1.61%) |
Mar 18, 2020 | 28.78 | 29.02 | 28.12 | 28.52 | 34,536,988 | -0.68(-2.33%) |
Mar 17, 2020 | 28.48 | 29.68 | 28.40 | 29.20 | 28,221,028 | +0.40(+1.39%) |
Mar 16, 2020 | 27.92 | 29.02 | 27.60 | 28.80 | 29,195,888 | -0.30(-1.03%) |
Mar 13, 2020 | 30.32 | 30.38 | 28.74 | 29.10 | 33,356,300 | -0.88(-2.94%) |
Mar 12, 2020 | 30.80 | 30.80 | 29.80 | 29.98 | 38,674,312 | -1.26(-4.03%) |
Mar 11, 2020 | 31.76 | 31.78 | 31.20 | 31.24 | 21,034,836 | -0.12(-0.38%) |
Mar 10, 2020 | 31.72 | 31.76 | 31.36 | 31.36 | 18,333,274 | -0.72(-2.24%) |
Mar 09, 2020 | 31.98 | 32.30 | 31.76 | 32.08 | 19,300,392 | +0.08(+0.25%) |
Mar 06, 2020 | 32.16 | 32.34 | 31.38 | 32.00 | 17,822,800 | +0.02(+0.06%) |
Mar 05, 2020 | 31.66 | 32.00 | 31.62 | 31.98 | 13,480,980 | +0.66(+2.11%) |
Mar 04, 2020 | 31.36 | 31.48 | 31.20 | 31.32 | 14,765,234 | +0.08(+0.26%) |
Mar 03, 2020 | 30.64 | 31.52 | 30.60 | 31.24 | 27,719,540 | +0.94(+3.10%) |
Mar 02, 2020 | 30.44 | 30.60 | 30.26 | 30.30 | 17,719,122 | +0.16(+0.53%) |
Feb 28, 2020 | 31.02 | 31.02 | 29.86 | 30.14 | 31,492,700 | -1.10(-3.52%) |
Feb 27, 2020 | 31.58 | 31.74 | 31.24 | 31.24 | 22,705,146 | -0.02(-0.06%) |
Feb 26, 2020 | 31.24 | 31.54 | 31.04 | 31.26 | 20,840,220 | +0.14(+0.45%) |
Feb 25, 2020 | 31.50 | 31.70 | 31.04 | 31.12 | 26,277,258 | -0.58(-1.83%) |
Feb 24, 2020 | 32.14 | 32.18 | 31.54 | 31.70 | 24,412,090 | +0.28(+0.89%) |
Feb 21, 2020 | 31.36 | 31.52 | 31.30 | 31.42 | 12,642,450 | +0.46(+1.49%) |
Feb 20, 2020 | 30.86 | 31.04 | 30.84 | 30.96 | 8,150,704 | +0.14(+0.45%) |
Feb 19, 2020 | 30.66 | 30.82 | 30.62 | 30.82 | 10,491,952 | +0.18(+0.59%) |
Feb 18, 2020 | 30.44 | 30.68 | 30.34 | 30.64 | 9,514,374 | +0.38(+1.26%) |
Feb 14, 2020 | 30.20 | 30.28 | 30.18 | 30.26 | 5,490,800 | +0.12(+0.40%) |
Feb 13, 2020 | 30.10 | 30.18 | 30.04 | 30.14 | 11,032,678 | +0.20(+0.67%) |
Feb 12, 2020 | 29.94 | 30.02 | 29.88 | 29.94 | 6,615,461 | -0.02(-0.07%) |
Feb 11, 2020 | 30.06 | 30.08 | 29.86 | 29.96 | 8,962,102 | -0.10(-0.33%) |
Feb 10, 2020 | 30.10 | 30.14 | 30.04 | 30.06 | 6,318,514 | +0.06(+0.20%) |
Feb 07, 2020 | 30.02 | 30.08 | 29.92 | 30.00 | 7,035,750 | +0.06(+0.20%) |
Feb 06, 2020 | 29.88 | 29.96 | 29.84 | 29.94 | 7,569,834 | +0.18(+0.60%) |
Feb 05, 2020 | 29.70 | 29.80 | 29.68 | 29.76 | 8,932,302 | +0.04(+0.13%) |
Feb 04, 2020 | 29.84 | 29.86 | 29.60 | 29.72 | 10,883,274 | -0.40(-1.33%) |
Feb 03, 2020 | 30.16 | 30.34 | 30.00 | 30.12 | 11,007,166 | -0.22(-0.73%) |
Jan 31, 2020 | 30.22 | 30.38 | 30.20 | 30.34 | 14,083,750 | +0.20(+0.66%) |
Jan 30, 2020 | 30.20 | 30.32 | 30.04 | 30.14 | 13,551,942 | +0.02(+0.07%) |
Jan 29, 2020 | 30.00 | 30.16 | 29.96 | 30.12 | 10,552,743 | +0.14(+0.47%) |
Jan 28, 2020 | 30.12 | 30.16 | 29.94 | 29.98 | 7,758,636 | -0.28(-0.93%) |
Jan 27, 2020 | 30.24 | 30.32 | 30.14 | 30.26 | 7,522,431 | +0.22(+0.73%) |
Jan 24, 2020 | 29.82 | 30.12 | 29.82 | 30.04 | 10,428,950 | +0.16(+0.54%) |
Jan 23, 2020 | 29.78 | 29.98 | 29.76 | 29.88 | 8,413,712 | +0.08(+0.27%) |
Jan 22, 2020 | 29.78 | 29.80 | 29.72 | 29.80 | 7,438,519 | +0.00(+0.00%) |
Jan 21, 2020 | 29.60 | 29.82 | 29.54 | 29.80 | 8,172,868 | +0.02(+0.07%) |
Jan 17, 2020 | 29.76 | 29.84 | 29.70 | 29.78 | 5,195,600 | +0.12(+0.40%) |
Jan 16, 2020 | 29.70 | 29.74 | 29.58 | 29.66 | 7,726,746 | -0.10(-0.34%) |
Jan 15, 2020 | 29.70 | 29.78 | 29.60 | 29.76 | 8,530,214 | +0.20(+0.68%) |
Jan 14, 2020 | 29.50 | 29.60 | 29.46 | 29.56 | 8,079,912 | -0.04(-0.14%) |
Jan 13, 2020 | 29.70 | 29.72 | 29.58 | 29.60 | 5,791,910 | -0.24(-0.80%) |
Jan 10, 2020 | 29.70 | 29.84 | 29.66 | 29.84 | 8,781,150 | +0.20(+0.67%) |
Jan 09, 2020 | 29.64 | 29.72 | 29.52 | 29.64 | 8,057,736 | -0.18(-0.60%) |
Jan 08, 2020 | 30.16 | 30.18 | 29.66 | 29.82 | 17,847,654 | -0.20(-0.67%) |
Jan 07, 2020 | 29.96 | 30.08 | 29.94 | 30.02 | 10,536,012 | +0.10(+0.33%) |
Jan 06, 2020 | 30.14 | 30.14 | 29.82 | 29.92 | 15,387,136 | +0.30(+1.01%) |
Jan 03, 2020 | 29.60 | 29.70 | 29.52 | 29.62 | 9,173,050 | +0.40(+1.37%) |