Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.22 | 21.41 | 20.52 | 20.69 | 2,243,621 | -0.75(-3.48%) |
Mar 30, 2020 | 20.42 | 21.49 | 20.15 | 21.44 | 2,525,960 | +1.08(+5.32%) |
Mar 27, 2020 | 20.46 | 20.89 | 19.69 | 20.35 | 1,963,291 | -0.85(-4.01%) |
Mar 26, 2020 | 19.52 | 21.36 | 19.33 | 21.20 | 3,071,202 | +1.86(+9.60%) |
Mar 25, 2020 | 20.20 | 20.49 | 18.99 | 19.34 | 4,325,873 | -0.63(-3.13%) |
Mar 24, 2020 | 19.62 | 20.33 | 19.17 | 19.97 | 3,181,005 | +1.21(+6.47%) |
Mar 23, 2020 | 19.06 | 19.34 | 18.19 | 18.76 | 2,556,218 | -0.59(-3.04%) |
Mar 20, 2020 | 20.75 | 21.58 | 19.21 | 19.34 | 4,439,337 | -1.10(-5.39%) |
Mar 19, 2020 | 20.35 | 20.98 | 19.51 | 20.45 | 4,249,703 | -0.19(-0.90%) |
Mar 18, 2020 | 20.45 | 21.43 | 19.88 | 20.63 | 2,914,910 | -1.13(-5.19%) |
Mar 17, 2020 | 21.50 | 22.66 | 21.16 | 21.76 | 2,948,854 | +0.63(+2.96%) |
Mar 16, 2020 | 21.61 | 22.65 | 20.96 | 21.14 | 2,817,110 | -2.40(-10.19%) |
Mar 13, 2020 | 22.29 | 23.61 | 21.82 | 23.54 | 3,784,871 | +1.85(+8.52%) |
Mar 12, 2020 | 22.03 | 22.52 | 21.03 | 21.69 | 3,545,401 | -1.80(-7.67%) |
Mar 11, 2020 | 23.85 | 23.90 | 23.13 | 23.49 | 3,322,104 | -1.01(-4.12%) |
Mar 10, 2020 | 23.84 | 24.50 | 23.18 | 24.50 | 2,813,583 | +1.44(+6.23%) |
Mar 09, 2020 | 23.32 | 24.14 | 22.85 | 23.06 | 3,352,803 | -1.74(-7.00%) |
Mar 06, 2020 | 24.33 | 24.85 | 23.91 | 24.80 | 2,348,152 | -0.12(-0.49%) |
Mar 05, 2020 | 25.00 | 25.53 | 24.74 | 24.92 | 2,414,349 | -0.85(-3.30%) |
Mar 04, 2020 | 25.19 | 25.84 | 24.83 | 25.77 | 1,824,484 | +0.91(+3.68%) |
Mar 03, 2020 | 25.77 | 25.97 | 24.57 | 24.85 | 1,953,494 | -0.89(-3.45%) |
Mar 02, 2020 | 24.81 | 25.76 | 24.61 | 25.74 | 1,999,875 | +0.81(+3.26%) |
Feb 28, 2020 | 24.38 | 25.09 | 24.34 | 24.93 | 3,781,122 | -0.48(-1.87%) |
Feb 27, 2020 | 25.51 | 26.46 | 25.23 | 25.40 | 2,064,017 | -0.72(-2.75%) |
Feb 26, 2020 | 26.41 | 26.75 | 26.11 | 26.12 | 1,410,727 | -0.13(-0.50%) |
Feb 25, 2020 | 27.42 | 27.56 | 26.23 | 26.25 | 1,769,512 | -1.04(-3.80%) |
Feb 24, 2020 | 27.57 | 27.70 | 27.29 | 27.29 | 1,110,627 | -1.27(-4.45%) |
Feb 21, 2020 | 28.94 | 29.07 | 28.54 | 28.56 | 910,254 | -0.46(-1.58%) |
Feb 20, 2020 | 28.70 | 29.12 | 28.67 | 29.02 | 1,135,572 | +0.06(+0.19%) |
Feb 19, 2020 | 28.56 | 29.07 | 28.56 | 28.96 | 979,432 | +0.46(+1.60%) |
Feb 18, 2020 | 28.22 | 28.56 | 28.10 | 28.50 | 1,395,693 | +0.12(+0.43%) |
Feb 14, 2020 | 28.59 | 28.63 | 28.26 | 28.38 | 1,292,758 | -0.19(-0.65%) |
Feb 13, 2020 | 28.32 | 28.74 | 28.05 | 28.57 | 1,213,340 | +0.11(+0.39%) |
Feb 12, 2020 | 28.39 | 28.60 | 28.23 | 28.46 | 1,412,784 | +0.21(+0.73%) |
Feb 11, 2020 | 27.87 | 28.33 | 27.82 | 28.25 | 1,190,631 | +0.42(+1.51%) |
Feb 10, 2020 | 27.64 | 27.88 | 27.56 | 27.83 | 997,046 | +0.19(+0.68%) |
Feb 07, 2020 | 27.61 | 27.75 | 27.46 | 27.64 | 1,439,290 | -0.13(-0.47%) |
Feb 06, 2020 | 28.34 | 28.47 | 27.67 | 27.77 | 1,719,417 | -0.54(-1.91%) |
Feb 05, 2020 | 28.08 | 28.42 | 27.99 | 28.32 | 1,773,472 | +0.22(+0.80%) |
Feb 04, 2020 | 28.03 | 28.32 | 27.96 | 28.09 | 1,494,623 | +0.35(+1.24%) |
Feb 03, 2020 | 28.00 | 28.61 | 27.63 | 27.75 | 2,477,431 | -0.05(-0.17%) |
Jan 31, 2020 | 28.35 | 28.54 | 27.48 | 27.79 | 2,880,508 | -1.10(-3.81%) |
Jan 30, 2020 | 28.58 | 28.96 | 28.44 | 28.89 | 3,227,443 | +0.24(+0.85%) |
Jan 29, 2020 | 28.65 | 28.85 | 28.32 | 28.65 | 1,279,041 | +0.06(+0.20%) |
Jan 28, 2020 | 28.65 | 28.75 | 28.40 | 28.60 | 1,090,499 | +0.19(+0.66%) |
Jan 27, 2020 | 28.33 | 28.73 | 28.10 | 28.41 | 1,663,429 | -0.36(-1.27%) |
Jan 24, 2020 | 29.04 | 29.06 | 28.61 | 28.77 | 1,636,808 | -0.02(-0.06%) |
Jan 23, 2020 | 28.35 | 28.83 | 28.17 | 28.79 | 1,850,904 | +0.50(+1.78%) |
Jan 22, 2020 | 28.62 | 28.88 | 28.27 | 28.29 | 1,175,391 | -0.19(-0.66%) |
Jan 21, 2020 | 28.94 | 28.97 | 28.45 | 28.47 | 1,639,975 | -0.45(-1.55%) |
Jan 17, 2020 | 29.05 | 29.19 | 28.84 | 28.92 | 1,284,082 | -0.16(-0.56%) |
Jan 16, 2020 | 28.75 | 29.11 | 28.59 | 29.09 | 1,463,576 | +0.34(+1.19%) |
Jan 15, 2020 | 28.50 | 28.84 | 28.50 | 28.75 | 1,456,404 | +0.21(+0.72%) |
Jan 14, 2020 | 28.27 | 28.61 | 28.20 | 28.54 | 1,280,284 | +0.37(+1.33%) |
Jan 13, 2020 | 28.20 | 28.31 | 28.05 | 28.17 | 1,535,202 | +0.09(+0.33%) |
Jan 10, 2020 | 27.85 | 28.12 | 27.79 | 28.07 | 1,638,843 | +0.17(+0.60%) |
Jan 09, 2020 | 27.94 | 27.99 | 27.56 | 27.90 | 2,493,737 | +0.03(+0.10%) |
Jan 08, 2020 | 27.54 | 27.95 | 27.50 | 27.88 | 3,247,199 | +0.40(+1.46%) |
Jan 07, 2020 | 27.80 | 27.84 | 27.23 | 27.48 | 1,171,282 | -0.30(-1.09%) |
Jan 06, 2020 | 27.41 | 28.15 | 27.21 | 27.78 | 2,289,493 | +0.73(+2.68%) |
Jan 03, 2020 | 27.01 | 27.14 | 26.84 | 27.05 | 1,701,737 | -0.34(-1.26%) |