Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.69 | 24.85 | 24.53 | 24.55 | 4,660,649 | -0.27(-1.07%) |
Mar 30, 2020 | 24.45 | 24.84 | 24.31 | 24.82 | 6,382,880 | +0.43(+1.75%) |
Mar 27, 2020 | 24.52 | 24.67 | 24.28 | 24.39 | 4,397,581 | -1.03(-4.07%) |
Mar 26, 2020 | 24.65 | 25.43 | 24.65 | 25.43 | 7,973,337 | +0.58(+2.33%) |
Mar 25, 2020 | 24.70 | 25.08 | 24.51 | 24.85 | 5,289,166 | +0.16(+0.65%) |
Mar 24, 2020 | 24.65 | 24.69 | 24.37 | 24.69 | 5,071,370 | +1.11(+4.71%) |
Mar 23, 2020 | 23.64 | 23.87 | 23.30 | 23.58 | 7,627,515 | +0.20(+0.85%) |
Mar 20, 2020 | 24.57 | 24.57 | 22.88 | 23.38 | 21,201,058 | -0.95(-3.90%) |
Mar 19, 2020 | 24.12 | 24.69 | 23.86 | 24.32 | 7,202,401 | +0.26(+1.06%) |
Mar 18, 2020 | 23.85 | 24.53 | 23.65 | 24.07 | 9,346,434 | -1.36(-5.33%) |
Mar 17, 2020 | 24.73 | 25.49 | 24.51 | 25.43 | 6,648,243 | +1.27(+5.26%) |
Mar 16, 2020 | 24.07 | 25.02 | 23.73 | 24.15 | 10,343,499 | -2.99(-11.01%) |
Mar 13, 2020 | 27.18 | 27.22 | 25.90 | 27.14 | 12,900,233 | +1.38(+5.34%) |
Mar 12, 2020 | 26.21 | 26.28 | 25.34 | 25.77 | 12,946,932 | -1.71(-6.21%) |
Mar 11, 2020 | 27.64 | 27.81 | 27.36 | 27.47 | 5,204,348 | -1.06(-3.72%) |
Mar 10, 2020 | 28.28 | 28.55 | 27.86 | 28.54 | 10,855,129 | +1.30(+4.77%) |
Mar 09, 2020 | 26.47 | 27.35 | 26.21 | 27.24 | 7,437,203 | -0.73(-2.61%) |
Mar 06, 2020 | 27.94 | 28.15 | 27.72 | 27.97 | 6,166,990 | -0.62(-2.16%) |
Mar 05, 2020 | 28.67 | 28.80 | 28.53 | 28.58 | 7,198,401 | +0.07(+0.23%) |
Mar 04, 2020 | 28.36 | 28.55 | 28.26 | 28.52 | 6,413,241 | +0.53(+1.90%) |
Mar 03, 2020 | 28.03 | 28.37 | 27.84 | 27.99 | 11,532,343 | -0.05(-0.17%) |
Mar 02, 2020 | 27.79 | 28.08 | 27.63 | 28.03 | 7,623,682 | +0.94(+3.46%) |
Feb 28, 2020 | 26.49 | 27.09 | 26.23 | 27.09 | 15,711,146 | -0.46(-1.69%) |
Feb 27, 2020 | 27.53 | 28.11 | 27.35 | 27.56 | 24,458,242 | +0.03(+0.10%) |
Feb 26, 2020 | 27.55 | 27.80 | 27.49 | 27.53 | 16,552,931 | +0.28(+1.04%) |
Feb 25, 2020 | 27.68 | 27.71 | 27.20 | 27.25 | 14,751,761 | -0.04(-0.14%) |
Feb 24, 2020 | 27.03 | 27.35 | 26.98 | 27.28 | 11,243,399 | -0.61(-2.18%) |
Feb 21, 2020 | 27.91 | 27.96 | 27.81 | 27.89 | 11,443,792 | +0.37(+1.34%) |
Feb 20, 2020 | 27.69 | 27.76 | 27.40 | 27.52 | 12,358,763 | +0.13(+0.48%) |
Feb 19, 2020 | 27.38 | 27.44 | 27.35 | 27.39 | 4,729,849 | +0.16(+0.59%) |
Feb 18, 2020 | 27.36 | 27.44 | 27.22 | 27.23 | 12,014,398 | +0.32(+1.20%) |
Feb 14, 2020 | 26.97 | 26.99 | 26.78 | 26.90 | 4,646,754 | +0.25(+0.93%) |
Feb 13, 2020 | 26.85 | 26.91 | 26.66 | 26.66 | 11,638,131 | -0.59(-2.16%) |
Feb 12, 2020 | 27.18 | 27.25 | 27.14 | 27.25 | 3,149,764 | +0.35(+1.30%) |
Feb 11, 2020 | 26.86 | 27.09 | 26.84 | 26.89 | 10,733,845 | +0.37(+1.39%) |
Feb 10, 2020 | 26.25 | 26.53 | 26.21 | 26.53 | 5,309,605 | +0.59(+2.27%) |
Feb 07, 2020 | 26.10 | 26.13 | 25.91 | 25.94 | 6,135,356 | -0.12(-0.47%) |
Feb 06, 2020 | 26.36 | 26.37 | 26.06 | 26.06 | 13,446,398 | -0.11(-0.43%) |
Feb 05, 2020 | 26.65 | 26.66 | 26.16 | 26.17 | 18,506,790 | +0.03(+0.11%) |
Feb 04, 2020 | 25.73 | 26.28 | 25.69 | 26.15 | 30,584,430 | +1.43(+5.79%) |
Feb 03, 2020 | 24.68 | 24.87 | 24.64 | 24.71 | 15,750,824 | -0.34(-1.36%) |
Jan 31, 2020 | 25.26 | 25.26 | 24.95 | 25.06 | 15,615,927 | -0.48(-1.89%) |
Jan 30, 2020 | 25.37 | 25.60 | 25.16 | 25.54 | 10,236,379 | -0.36(-1.39%) |
Jan 29, 2020 | 26.08 | 26.15 | 25.90 | 25.90 | 8,025,051 | +0.14(+0.55%) |
Jan 28, 2020 | 25.77 | 25.96 | 25.59 | 25.76 | 8,890,603 | +0.04(+0.15%) |
Jan 27, 2020 | 25.32 | 25.81 | 25.14 | 25.72 | 14,958,840 | -1.42(-5.24%) |
Jan 24, 2020 | 27.43 | 27.44 | 27.06 | 27.14 | 7,215,876 | -0.36(-1.31%) |
Jan 23, 2020 | 27.25 | 27.53 | 26.96 | 27.50 | 19,305,082 | -0.62(-2.19%) |
Jan 22, 2020 | 28.27 | 28.28 | 28.02 | 28.12 | 11,082,139 | +0.04(+0.14%) |
Jan 21, 2020 | 28.17 | 28.28 | 28.07 | 28.08 | 10,955,560 | -0.95(-3.27%) |
Jan 17, 2020 | 29.05 | 29.05 | 28.93 | 29.03 | 5,788,328 | +0.16(+0.56%) |
Jan 16, 2020 | 28.83 | 28.91 | 28.82 | 28.87 | 2,061,924 | +0.03(+0.10%) |
Jan 15, 2020 | 28.86 | 28.93 | 28.84 | 28.84 | 5,318,875 | -0.22(-0.75%) |
Jan 14, 2020 | 29.07 | 29.14 | 29.00 | 29.06 | 5,474,094 | -0.23(-0.78%) |
Jan 13, 2020 | 29.06 | 29.30 | 29.05 | 29.28 | 6,592,937 | +0.58(+2.02%) |
Jan 10, 2020 | 28.72 | 28.76 | 28.64 | 28.71 | 4,407,282 | +0.00(+0.00%) |
Jan 09, 2020 | 28.75 | 28.76 | 28.63 | 28.71 | 5,189,302 | +0.15(+0.53%) |
Jan 08, 2020 | 28.36 | 28.70 | 28.36 | 28.55 | 12,140,168 | +0.01(+0.03%) |
Jan 07, 2020 | 28.50 | 28.56 | 28.47 | 28.55 | 4,255,024 | +0.15(+0.53%) |
Jan 06, 2020 | 28.31 | 28.43 | 28.25 | 28.39 | 5,053,531 | +0.05(+0.17%) |
Jan 03, 2020 | 28.36 | 28.50 | 28.32 | 28.35 | 8,055,870 | -0.35(-1.22%) |