Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.29 | 29.39 | 28.45 | 28.65 | 5,805,468 | -0.64(-2.19%) |
Mar 30, 2020 | 29.13 | 29.44 | 29.00 | 29.29 | 2,341,726 | +0.29(+1.00%) |
Mar 27, 2020 | 28.41 | 29.50 | 28.37 | 29.00 | 3,297,300 | +0.28(+0.97%) |
Mar 26, 2020 | 28.96 | 29.38 | 28.34 | 28.72 | 5,001,358 | +0.42(+1.48%) |
Mar 25, 2020 | 28.04 | 28.93 | 27.45 | 28.30 | 3,494,411 | +0.35(+1.25%) |
Mar 24, 2020 | 27.93 | 28.44 | 27.25 | 27.95 | 4,056,591 | +1.25(+4.68%) |
Mar 23, 2020 | 27.00 | 27.98 | 26.30 | 26.70 | 6,550,736 | -0.18(-0.67%) |
Mar 20, 2020 | 26.70 | 28.00 | 26.23 | 26.88 | 4,966,900 | +0.45(+1.70%) |
Mar 19, 2020 | 24.65 | 27.06 | 24.26 | 26.43 | 4,418,727 | +1.93(+7.88%) |
Mar 18, 2020 | 26.22 | 27.48 | 24.50 | 24.50 | 6,743,166 | -2.31(-8.62%) |
Mar 17, 2020 | 26.50 | 27.22 | 23.14 | 26.81 | 9,413,992 | +0.31(+1.17%) |
Mar 16, 2020 | 28.52 | 28.65 | 25.00 | 26.50 | 6,486,571 | -2.72(-9.31%) |
Mar 13, 2020 | 29.45 | 29.58 | 28.42 | 29.22 | 5,522,000 | +0.02(+0.07%) |
Mar 12, 2020 | 29.38 | 29.75 | 28.76 | 29.20 | 6,222,885 | -0.48(-1.62%) |
Mar 11, 2020 | 29.71 | 29.93 | 29.56 | 29.68 | 1,959,011 | -0.19(-0.64%) |
Mar 10, 2020 | 29.89 | 29.96 | 29.50 | 29.87 | 4,068,407 | +0.35(+1.19%) |
Mar 09, 2020 | 29.57 | 29.87 | 29.34 | 29.52 | 3,577,759 | -0.39(-1.30%) |
Mar 06, 2020 | 29.97 | 29.98 | 29.47 | 29.91 | 3,481,100 | -0.18(-0.60%) |
Mar 05, 2020 | 30.16 | 30.25 | 29.92 | 30.09 | 1,126,132 | -0.08(-0.27%) |
Mar 04, 2020 | 30.32 | 30.40 | 30.12 | 30.17 | 1,680,356 | -0.03(-0.10%) |
Mar 03, 2020 | 30.40 | 30.45 | 30.16 | 30.20 | 2,185,867 | -0.21(-0.69%) |
Mar 02, 2020 | 30.29 | 30.45 | 30.21 | 30.41 | 1,607,831 | +0.16(+0.53%) |
Feb 28, 2020 | 30.04 | 30.25 | 29.99 | 30.25 | 1,931,400 | +0.11(+0.36%) |
Feb 27, 2020 | 30.24 | 30.26 | 30.05 | 30.14 | 2,808,438 | -0.16(-0.53%) |
Feb 26, 2020 | 30.32 | 30.39 | 30.22 | 30.30 | 1,054,528 | -0.01(-0.03%) |
Feb 25, 2020 | 30.50 | 30.50 | 30.22 | 30.31 | 4,210,957 | -0.14(-0.46%) |
Feb 24, 2020 | 30.31 | 30.52 | 30.30 | 30.45 | 2,667,102 | +0.04(+0.13%) |
Feb 21, 2020 | 30.43 | 30.44 | 30.27 | 30.41 | 1,238,800 | +0.01(+0.03%) |
Feb 20, 2020 | 30.45 | 30.47 | 30.34 | 30.40 | 1,760,894 | -0.05(-0.16%) |
Feb 19, 2020 | 30.43 | 30.47 | 30.38 | 30.45 | 2,145,845 | +0.02(+0.07%) |
Feb 18, 2020 | 30.23 | 30.44 | 30.23 | 30.43 | 2,430,377 | +0.21(+0.69%) |
Feb 14, 2020 | 30.21 | 30.29 | 30.17 | 30.22 | 883,600 | +0.04(+0.13%) |
Feb 13, 2020 | 30.19 | 30.24 | 30.15 | 30.18 | 1,941,658 | -0.04(-0.13%) |
Feb 12, 2020 | 30.35 | 30.40 | 30.20 | 30.22 | 1,309,931 | -0.13(-0.43%) |
Feb 11, 2020 | 30.20 | 30.35 | 30.16 | 30.35 | 2,067,312 | +0.18(+0.60%) |
Feb 10, 2020 | 30.17 | 30.25 | 30.12 | 30.17 | 802,703 | -0.01(-0.03%) |
Feb 07, 2020 | 30.21 | 30.25 | 30.13 | 30.18 | 1,946,500 | -0.03(-0.10%) |
Feb 06, 2020 | 30.35 | 30.37 | 30.18 | 30.21 | 1,617,941 | -0.10(-0.33%) |
Feb 05, 2020 | 30.36 | 30.41 | 30.30 | 30.31 | 2,150,171 | +0.01(+0.03%) |
Feb 04, 2020 | 30.44 | 30.44 | 30.25 | 30.30 | 1,652,924 | -0.07(-0.23%) |
Feb 03, 2020 | 30.14 | 30.37 | 30.13 | 30.37 | 2,103,935 | +0.23(+0.76%) |
Jan 31, 2020 | 30.11 | 30.21 | 30.06 | 30.14 | 2,076,200 | +0.01(+0.03%) |
Jan 30, 2020 | 30.12 | 30.20 | 30.06 | 30.13 | 1,279,655 | -0.01(-0.03%) |
Jan 29, 2020 | 30.26 | 30.32 | 30.14 | 30.14 | 1,167,107 | -0.14(-0.46%) |
Jan 28, 2020 | 30.25 | 30.30 | 30.20 | 30.28 | 1,199,445 | +0.02(+0.07%) |
Jan 27, 2020 | 30.11 | 30.30 | 30.09 | 30.26 | 820,695 | -0.06(-0.20%) |
Jan 24, 2020 | 30.27 | 30.35 | 30.23 | 30.32 | 818,000 | +0.06(+0.20%) |
Jan 23, 2020 | 30.19 | 30.30 | 30.13 | 30.26 | 1,797,089 | +0.06(+0.20%) |
Jan 22, 2020 | 30.10 | 30.37 | 30.07 | 30.20 | 2,303,031 | +0.10(+0.33%) |
Jan 21, 2020 | 30.08 | 30.15 | 30.07 | 30.10 | 2,548,214 | +0.00(+0.00%) |
Jan 17, 2020 | 30.28 | 30.30 | 30.06 | 30.10 | 2,591,000 | -0.11(-0.36%) |
Jan 16, 2020 | 30.16 | 30.25 | 30.15 | 30.21 | 1,222,074 | +0.07(+0.23%) |
Jan 15, 2020 | 30.40 | 30.40 | 30.06 | 30.14 | 4,396,923 | -0.26(-0.86%) |
Jan 14, 2020 | 30.42 | 30.49 | 30.35 | 30.40 | 2,280,601 | -0.03(-0.10%) |
Jan 13, 2020 | 30.45 | 30.48 | 30.38 | 30.43 | 1,693,762 | -0.02(-0.07%) |
Jan 10, 2020 | 30.40 | 30.46 | 30.35 | 30.45 | 1,905,200 | +0.08(+0.26%) |
Jan 09, 2020 | 30.41 | 30.47 | 30.37 | 30.37 | 1,747,785 | -0.03(-0.10%) |
Jan 08, 2020 | 30.45 | 30.54 | 30.39 | 30.40 | 2,406,821 | -0.06(-0.20%) |
Jan 07, 2020 | 30.44 | 30.51 | 30.43 | 30.46 | 2,436,471 | -0.05(-0.16%) |
Jan 06, 2020 | 30.51 | 30.55 | 30.41 | 30.51 | 3,685,038 | -0.09(-0.29%) |
Jan 03, 2020 | 30.50 | 30.63 | 30.43 | 30.60 | 2,008,500 | +0.01(+0.02%) |