Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.85 | 21.17 | 20.26 | 20.54 | 8,474,946 | -0.36(-1.71%) |
Mar 30, 2020 | 20.46 | 21.01 | 19.96 | 20.90 | 9,643,108 | +0.77(+3.84%) |
Mar 27, 2020 | 19.93 | 20.91 | 19.61 | 20.13 | 10,271,183 | -0.44(-2.14%) |
Mar 26, 2020 | 19.30 | 22.74 | 19.08 | 20.57 | 15,537,168 | +1.50(+7.88%) |
Mar 25, 2020 | 19.42 | 20.20 | 19.00 | 19.07 | 18,882,176 | -0.02(-0.13%) |
Mar 24, 2020 | 18.09 | 19.40 | 17.88 | 19.09 | 14,094,302 | +1.84(+10.69%) |
Mar 23, 2020 | 18.51 | 19.35 | 17.16 | 17.25 | 17,847,006 | -1.25(-6.78%) |
Mar 20, 2020 | 18.64 | 19.30 | 18.09 | 18.50 | 15,544,174 | +0.00(+0.00%) |
Mar 19, 2020 | 19.23 | 19.56 | 18.20 | 18.50 | 15,147,009 | -1.17(-5.95%) |
Mar 18, 2020 | 18.55 | 19.93 | 18.21 | 19.67 | 14,215,382 | -0.12(-0.59%) |
Mar 17, 2020 | 18.44 | 19.86 | 17.31 | 19.79 | 15,164,998 | +1.50(+8.22%) |
Mar 16, 2020 | 17.36 | 19.57 | 16.60 | 18.29 | 17,845,036 | -1.62(-8.14%) |
Mar 13, 2020 | 17.64 | 19.92 | 17.19 | 19.91 | 18,080,360 | +3.25(+19.49%) |
Mar 12, 2020 | 18.19 | 18.33 | 16.64 | 16.66 | 18,526,252 | -2.66(-13.76%) |
Mar 11, 2020 | 19.52 | 19.79 | 19.03 | 19.32 | 14,410,582 | -0.69(-3.43%) |
Mar 10, 2020 | 20.14 | 20.32 | 19.18 | 20.00 | 15,112,036 | +0.44(+2.25%) |
Mar 09, 2020 | 19.66 | 20.16 | 19.32 | 19.56 | 19,880,688 | -1.69(-7.95%) |
Mar 06, 2020 | 20.95 | 21.54 | 20.92 | 21.25 | 10,650,170 | -0.51(-2.33%) |
Mar 05, 2020 | 21.09 | 21.84 | 21.01 | 21.76 | 15,408,422 | +0.16(+0.76%) |
Mar 04, 2020 | 21.17 | 21.62 | 20.90 | 21.59 | 10,516,811 | +0.78(+3.73%) |
Mar 03, 2020 | 21.23 | 21.65 | 20.61 | 20.82 | 13,486,272 | -0.47(-2.19%) |
Mar 02, 2020 | 20.21 | 21.29 | 20.06 | 21.28 | 17,718,960 | +1.06(+5.25%) |
Feb 28, 2020 | 20.04 | 20.25 | 19.60 | 20.22 | 19,947,908 | -0.16(-0.80%) |
Feb 27, 2020 | 20.72 | 20.81 | 20.21 | 20.39 | 17,269,622 | -0.55(-2.61%) |
Feb 26, 2020 | 21.41 | 21.42 | 20.70 | 20.93 | 14,415,049 | -0.35(-1.65%) |
Feb 25, 2020 | 21.73 | 21.80 | 21.02 | 21.28 | 14,356,025 | -0.46(-2.10%) |
Feb 24, 2020 | 22.01 | 22.16 | 21.44 | 21.74 | 15,447,602 | -0.51(-2.31%) |
Feb 21, 2020 | 22.21 | 22.46 | 22.18 | 22.25 | 8,229,732 | -0.13(-0.58%) |
Feb 20, 2020 | 22.26 | 22.68 | 22.16 | 22.39 | 8,580,669 | +0.09(+0.40%) |
Feb 19, 2020 | 22.34 | 22.41 | 22.13 | 22.30 | 9,735,524 | -0.02(-0.07%) |
Feb 18, 2020 | 21.85 | 22.41 | 21.47 | 22.31 | 20,544,862 | +0.37(+1.67%) |
Feb 14, 2020 | 22.74 | 22.79 | 21.60 | 21.94 | 29,294,644 | -0.73(-3.20%) |
Feb 13, 2020 | 23.77 | 23.86 | 22.34 | 22.67 | 45,722,740 | -1.85(-7.56%) |
Feb 12, 2020 | 24.63 | 24.94 | 24.44 | 24.52 | 9,912,398 | +0.02(+0.10%) |
Feb 11, 2020 | 24.40 | 24.61 | 24.18 | 24.50 | 8,718,360 | +0.26(+1.08%) |
Feb 10, 2020 | 24.21 | 24.37 | 24.00 | 24.24 | 7,074,877 | +0.12(+0.51%) |
Feb 07, 2020 | 23.64 | 24.74 | 23.44 | 24.12 | 16,253,066 | +0.39(+1.65%) |
Feb 06, 2020 | 23.94 | 24.16 | 23.61 | 23.72 | 8,016,849 | -0.25(-1.06%) |
Feb 05, 2020 | 23.97 | 24.45 | 23.76 | 23.98 | 11,135,986 | +0.18(+0.75%) |
Feb 04, 2020 | 24.08 | 24.18 | 23.75 | 23.80 | 9,317,409 | +0.00(+0.00%) |
Feb 03, 2020 | 23.84 | 23.99 | 23.61 | 23.80 | 7,723,938 | -0.04(-0.17%) |
Jan 31, 2020 | 24.41 | 24.43 | 23.70 | 23.84 | 10,058,657 | -0.60(-2.47%) |
Jan 30, 2020 | 24.17 | 24.48 | 23.90 | 24.44 | 7,556,906 | +0.26(+1.08%) |
Jan 29, 2020 | 24.58 | 24.58 | 24.16 | 24.18 | 11,076,400 | -0.42(-1.69%) |
Jan 28, 2020 | 24.86 | 25.04 | 24.56 | 24.60 | 6,914,623 | -0.18(-0.72%) |
Jan 27, 2020 | 24.61 | 24.88 | 24.37 | 24.78 | 7,110,090 | -0.05(-0.20%) |
Jan 24, 2020 | 25.06 | 25.08 | 24.56 | 24.83 | 7,289,975 | -0.22(-0.88%) |
Jan 23, 2020 | 24.92 | 25.14 | 24.77 | 25.05 | 5,243,389 | +0.01(+0.03%) |
Jan 22, 2020 | 25.37 | 25.37 | 24.90 | 25.04 | 5,555,024 | -0.28(-1.10%) |
Jan 21, 2020 | 25.28 | 25.41 | 24.83 | 25.32 | 8,705,046 | -0.02(-0.06%) |
Jan 17, 2020 | 25.96 | 26.01 | 25.27 | 25.33 | 8,140,313 | -0.57(-2.21%) |
Jan 16, 2020 | 25.88 | 26.14 | 25.84 | 25.90 | 4,840,849 | +0.11(+0.41%) |
Jan 15, 2020 | 25.87 | 26.09 | 25.75 | 25.80 | 5,198,218 | -0.11(-0.41%) |
Jan 14, 2020 | 25.41 | 25.92 | 25.41 | 25.90 | 8,322,237 | +0.47(+1.83%) |
Jan 13, 2020 | 25.23 | 25.45 | 25.06 | 25.44 | 5,229,307 | +0.38(+1.50%) |
Jan 10, 2020 | 24.97 | 25.21 | 24.96 | 25.06 | 5,608,041 | +0.10(+0.39%) |
Jan 09, 2020 | 25.04 | 25.05 | 24.44 | 24.96 | 10,948,814 | -0.01(-0.03%) |
Jan 08, 2020 | 25.10 | 25.26 | 24.78 | 24.97 | 7,108,134 | -0.14(-0.55%) |
Jan 07, 2020 | 25.51 | 25.54 | 24.91 | 25.11 | 8,777,390 | -0.45(-1.76%) |
Jan 06, 2020 | 25.45 | 25.69 | 25.23 | 25.56 | 5,775,148 | +0.06(+0.22%) |
Jan 03, 2020 | 25.72 | 25.84 | 25.49 | 25.50 | 6,140,268 | -0.30(-1.17%) |