Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.16 | 27.79 | 26.72 | 27.66 | 18,736,094 | +0.43(+1.59%) |
Mar 30, 2020 | 27.55 | 27.88 | 26.74 | 27.23 | 14,127,013 | +0.48(+1.79%) |
Mar 27, 2020 | 26.90 | 27.46 | 26.22 | 26.75 | 16,326,687 | +0.12(+0.45%) |
Mar 26, 2020 | 25.71 | 26.80 | 25.10 | 26.63 | 19,864,926 | +0.97(+3.79%) |
Mar 25, 2020 | 27.54 | 27.72 | 25.55 | 25.66 | 22,337,638 | -2.03(-7.33%) |
Mar 24, 2020 | 28.93 | 29.09 | 27.02 | 27.69 | 14,909,661 | -0.85(-2.99%) |
Mar 23, 2020 | 29.18 | 30.05 | 28.26 | 28.54 | 14,372,138 | -0.63(-2.17%) |
Mar 20, 2020 | 31.45 | 31.45 | 28.50 | 29.17 | 23,934,338 | -2.21(-7.05%) |
Mar 19, 2020 | 32.83 | 33.52 | 30.68 | 31.39 | 18,162,092 | +0.25(+0.80%) |
Mar 18, 2020 | 30.90 | 33.83 | 29.85 | 31.14 | 28,065,564 | +0.84(+2.76%) |
Mar 17, 2020 | 29.21 | 32.09 | 28.39 | 30.30 | 27,404,886 | +1.74(+6.11%) |
Mar 16, 2020 | 26.93 | 30.50 | 26.63 | 28.56 | 26,970,730 | +0.36(+1.27%) |
Mar 13, 2020 | 28.05 | 28.45 | 25.94 | 28.20 | 17,987,560 | +1.46(+5.46%) |
Mar 12, 2020 | 26.26 | 27.90 | 26.05 | 26.74 | 16,650,334 | -1.35(-4.81%) |
Mar 11, 2020 | 29.21 | 29.62 | 27.61 | 28.09 | 14,085,845 | -1.85(-6.17%) |
Mar 10, 2020 | 28.74 | 30.07 | 28.63 | 29.94 | 17,974,672 | +1.24(+4.32%) |
Mar 09, 2020 | 28.17 | 29.11 | 27.55 | 28.70 | 14,300,489 | -0.73(-2.47%) |
Mar 06, 2020 | 30.10 | 30.30 | 28.94 | 29.42 | 15,913,538 | -1.31(-4.27%) |
Mar 05, 2020 | 28.15 | 30.95 | 27.94 | 30.74 | 27,440,340 | +2.30(+8.11%) |
Mar 04, 2020 | 27.26 | 28.44 | 27.23 | 28.43 | 10,443,883 | +1.49(+5.52%) |
Mar 03, 2020 | 27.11 | 27.94 | 26.60 | 26.94 | 11,506,061 | -0.31(-1.15%) |
Mar 02, 2020 | 26.12 | 27.26 | 25.97 | 27.26 | 13,013,922 | +1.42(+5.51%) |
Feb 28, 2020 | 25.71 | 25.88 | 24.85 | 25.83 | 14,716,451 | -0.21(-0.81%) |
Feb 27, 2020 | 26.22 | 26.91 | 26.02 | 26.04 | 9,120,665 | -0.36(-1.36%) |
Feb 26, 2020 | 27.44 | 27.44 | 26.28 | 26.40 | 8,238,800 | -0.84(-3.10%) |
Feb 25, 2020 | 27.89 | 27.94 | 27.17 | 27.25 | 7,986,069 | -0.55(-1.98%) |
Feb 24, 2020 | 27.48 | 28.14 | 27.44 | 27.80 | 8,345,418 | -0.04(-0.13%) |
Feb 21, 2020 | 27.37 | 28.02 | 27.35 | 27.83 | 9,871,695 | +0.49(+1.78%) |
Feb 20, 2020 | 26.96 | 27.37 | 26.76 | 27.35 | 6,736,911 | +0.22(+0.81%) |
Feb 19, 2020 | 27.52 | 27.73 | 26.98 | 27.13 | 8,197,177 | -0.16(-0.57%) |
Feb 18, 2020 | 27.37 | 28.22 | 26.95 | 27.28 | 17,422,354 | +1.36(+5.24%) |
Feb 14, 2020 | 26.17 | 26.36 | 25.79 | 25.92 | 5,235,473 | -0.37(-1.40%) |
Feb 13, 2020 | 26.19 | 26.43 | 26.11 | 26.29 | 4,009,570 | +0.09(+0.35%) |
Feb 12, 2020 | 26.03 | 26.33 | 25.96 | 26.20 | 4,791,570 | +0.23(+0.88%) |
Feb 11, 2020 | 25.75 | 26.00 | 25.69 | 25.97 | 4,485,632 | +0.27(+1.07%) |
Feb 10, 2020 | 25.57 | 25.87 | 25.52 | 25.70 | 4,940,007 | +0.16(+0.64%) |
Feb 07, 2020 | 25.61 | 25.81 | 25.45 | 25.53 | 6,517,803 | -0.08(-0.32%) |
Feb 06, 2020 | 25.78 | 25.85 | 25.48 | 25.61 | 6,048,704 | -0.03(-0.11%) |
Feb 05, 2020 | 25.09 | 25.65 | 24.98 | 25.64 | 5,742,276 | +0.63(+2.52%) |
Feb 04, 2020 | 24.72 | 25.21 | 24.68 | 25.01 | 5,837,018 | +0.37(+1.52%) |
Feb 03, 2020 | 24.67 | 24.91 | 24.54 | 24.64 | 5,827,550 | +0.11(+0.45%) |
Jan 31, 2020 | 25.02 | 25.07 | 24.40 | 24.53 | 6,673,740 | -0.63(-2.50%) |
Jan 30, 2020 | 24.93 | 25.17 | 24.84 | 25.16 | 4,311,937 | +0.09(+0.36%) |
Jan 29, 2020 | 25.93 | 25.93 | 25.03 | 25.07 | 4,877,749 | -0.80(-3.11%) |
Jan 28, 2020 | 25.89 | 26.00 | 25.72 | 25.87 | 3,639,201 | +0.00(+0.00%) |
Jan 27, 2020 | 25.52 | 26.03 | 25.35 | 25.87 | 4,644,885 | +0.13(+0.50%) |
Jan 24, 2020 | 26.01 | 26.04 | 25.70 | 25.74 | 5,083,383 | -0.23(-0.88%) |
Jan 23, 2020 | 25.91 | 26.14 | 25.77 | 25.97 | 4,335,986 | +0.06(+0.25%) |
Jan 22, 2020 | 25.87 | 26.14 | 25.87 | 25.91 | 5,280,114 | -0.04(-0.14%) |
Jan 21, 2020 | 25.75 | 26.08 | 25.62 | 25.94 | 8,013,849 | +0.24(+0.92%) |
Jan 17, 2020 | 25.61 | 25.88 | 25.59 | 25.71 | 6,148,220 | +0.06(+0.25%) |
Jan 16, 2020 | 25.88 | 26.14 | 25.58 | 25.64 | 6,063,928 | -0.19(-0.74%) |
Jan 15, 2020 | 26.26 | 26.35 | 25.77 | 25.83 | 6,216,030 | -0.50(-1.91%) |
Jan 14, 2020 | 25.87 | 26.40 | 25.87 | 26.34 | 6,717,906 | +0.38(+1.48%) |
Jan 13, 2020 | 25.88 | 26.22 | 25.80 | 25.95 | 4,156,900 | +0.05(+0.21%) |
Jan 10, 2020 | 25.93 | 26.09 | 25.78 | 25.90 | 4,981,652 | -0.07(-0.28%) |
Jan 09, 2020 | 26.03 | 26.17 | 25.74 | 25.97 | 6,269,555 | +0.02(+0.07%) |
Jan 08, 2020 | 26.22 | 26.24 | 25.95 | 25.95 | 8,039,469 | -0.16(-0.59%) |
Jan 07, 2020 | 26.23 | 26.30 | 25.95 | 26.11 | 6,441,406 | -0.19(-0.73%) |
Jan 06, 2020 | 26.09 | 26.36 | 25.89 | 26.30 | 7,588,309 | +0.09(+0.35%) |
Jan 03, 2020 | 26.01 | 26.32 | 25.93 | 26.21 | 5,959,322 | +0.04(+0.14%) |