Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.04 | 29.00 | 27.98 | 28.13 | 5,758,888 | -0.87(-3.00%) |
Mar 30, 2020 | 28.09 | 29.16 | 27.80 | 29.00 | 7,250,368 | +0.80(+2.86%) |
Mar 27, 2020 | 28.05 | 29.05 | 28.00 | 28.20 | 7,995,600 | -0.73(-2.51%) |
Mar 26, 2020 | 27.00 | 29.16 | 26.91 | 28.92 | 10,910,308 | +2.09(+7.79%) |
Mar 25, 2020 | 26.86 | 27.55 | 26.33 | 26.83 | 9,431,880 | -0.04(-0.13%) |
Mar 24, 2020 | 26.77 | 27.23 | 25.70 | 26.86 | 15,505,432 | +1.38(+5.41%) |
Mar 23, 2020 | 26.05 | 26.67 | 25.38 | 25.48 | 11,411,854 | -0.57(-2.17%) |
Mar 20, 2020 | 27.52 | 27.91 | 25.03 | 26.05 | 11,583,400 | -1.11(-4.09%) |
Mar 19, 2020 | 27.86 | 28.57 | 25.75 | 27.16 | 12,526,230 | -0.79(-2.81%) |
Mar 18, 2020 | 28.82 | 28.82 | 25.25 | 27.95 | 12,934,070 | -1.93(-6.44%) |
Mar 17, 2020 | 29.41 | 30.22 | 28.80 | 29.87 | 12,112,776 | +1.15(+4.00%) |
Mar 16, 2020 | 28.10 | 30.43 | 27.39 | 28.72 | 12,150,608 | -2.48(-7.93%) |
Mar 13, 2020 | 29.90 | 31.25 | 29.30 | 31.20 | 15,497,200 | +2.50(+8.71%) |
Mar 12, 2020 | 29.00 | 30.39 | 28.32 | 28.70 | 15,201,004 | -2.21(-7.15%) |
Mar 11, 2020 | 32.00 | 32.37 | 30.25 | 30.91 | 13,025,702 | -2.16(-6.53%) |
Mar 10, 2020 | 31.75 | 33.10 | 31.45 | 33.06 | 16,962,240 | +2.13(+6.90%) |
Mar 09, 2020 | 31.04 | 31.48 | 30.52 | 30.93 | 10,938,114 | -2.16(-6.54%) |
Mar 06, 2020 | 32.41 | 33.23 | 32.17 | 33.09 | 12,287,400 | -0.47(-1.40%) |
Mar 05, 2020 | 33.19 | 34.41 | 33.04 | 33.56 | 10,910,820 | -0.46(-1.35%) |
Mar 04, 2020 | 32.51 | 34.07 | 32.27 | 34.02 | 13,059,892 | +2.13(+6.69%) |
Mar 03, 2020 | 32.15 | 33.09 | 31.57 | 31.89 | 10,584,064 | -0.49(-1.53%) |
Mar 02, 2020 | 31.06 | 32.42 | 30.64 | 32.38 | 9,094,356 | +1.18(+3.78%) |
Feb 28, 2020 | 31.84 | 32.52 | 30.61 | 31.20 | 14,434,800 | -0.67(-2.09%) |
Feb 27, 2020 | 32.87 | 32.97 | 31.72 | 31.87 | 14,251,590 | -1.07(-3.25%) |
Feb 26, 2020 | 33.55 | 33.88 | 32.94 | 32.94 | 7,000,962 | -0.37(-1.11%) |
Feb 25, 2020 | 34.19 | 34.26 | 33.22 | 33.31 | 5,682,430 | -0.78(-2.30%) |
Feb 24, 2020 | 34.48 | 35.09 | 33.90 | 34.09 | 6,619,814 | -0.77(-2.22%) |
Feb 21, 2020 | 35.01 | 35.10 | 34.73 | 34.87 | 5,946,400 | -0.33(-0.94%) |
Feb 20, 2020 | 34.91 | 35.23 | 34.50 | 35.20 | 6,650,274 | +0.16(+0.45%) |
Feb 19, 2020 | 34.86 | 35.26 | 34.80 | 35.04 | 6,444,852 | +0.24(+0.70%) |
Feb 18, 2020 | 34.72 | 34.98 | 34.68 | 34.80 | 4,773,296 | -0.13(-0.37%) |
Feb 14, 2020 | 34.84 | 34.97 | 34.70 | 34.93 | 5,318,600 | +0.09(+0.24%) |
Feb 13, 2020 | 34.62 | 34.91 | 34.57 | 34.84 | 3,890,248 | +0.22(+0.64%) |
Feb 12, 2020 | 34.59 | 34.80 | 34.30 | 34.62 | 3,125,718 | +0.05(+0.14%) |
Feb 11, 2020 | 34.63 | 34.73 | 34.40 | 34.58 | 4,321,220 | -0.01(-0.03%) |
Feb 10, 2020 | 34.41 | 34.74 | 34.41 | 34.59 | 6,541,148 | +0.13(+0.38%) |
Feb 07, 2020 | 34.66 | 34.83 | 34.44 | 34.45 | 4,785,600 | -0.27(-0.78%) |
Feb 06, 2020 | 34.71 | 34.77 | 34.40 | 34.73 | 8,601,930 | +0.25(+0.73%) |
Feb 05, 2020 | 34.62 | 34.87 | 34.40 | 34.48 | 5,838,306 | +0.04(+0.10%) |
Feb 04, 2020 | 33.81 | 34.72 | 33.81 | 34.44 | 11,572,040 | +0.73(+2.17%) |
Feb 03, 2020 | 34.44 | 34.47 | 33.70 | 33.71 | 9,039,028 | +0.41(+1.23%) |
Jan 31, 2020 | 33.41 | 33.74 | 33.10 | 33.30 | 6,732,600 | -0.21(-0.61%) |
Jan 30, 2020 | 33.15 | 33.57 | 32.90 | 33.51 | 4,988,550 | +0.23(+0.69%) |
Jan 29, 2020 | 33.37 | 33.45 | 33.13 | 33.27 | 3,698,522 | -0.16(-0.49%) |
Jan 28, 2020 | 33.30 | 33.55 | 33.30 | 33.44 | 5,429,316 | +0.14(+0.42%) |
Jan 27, 2020 | 33.28 | 33.53 | 33.16 | 33.30 | 4,479,068 | -0.25(-0.75%) |
Jan 24, 2020 | 34.00 | 34.01 | 33.46 | 33.55 | 4,698,600 | -0.34(-0.99%) |
Jan 23, 2020 | 33.67 | 33.98 | 33.58 | 33.88 | 4,477,042 | +0.16(+0.46%) |
Jan 22, 2020 | 33.47 | 33.75 | 33.36 | 33.73 | 3,979,806 | +0.32(+0.96%) |
Jan 21, 2020 | 33.65 | 33.70 | 33.20 | 33.41 | 4,751,018 | -0.25(-0.73%) |
Jan 17, 2020 | 33.60 | 33.81 | 33.34 | 33.66 | 8,846,000 | +0.11(+0.31%) |
Jan 16, 2020 | 33.08 | 33.59 | 32.98 | 33.55 | 5,228,702 | +0.61(+1.85%) |
Jan 15, 2020 | 32.80 | 33.08 | 32.61 | 32.94 | 5,894,202 | +0.15(+0.46%) |
Jan 14, 2020 | 32.77 | 32.94 | 32.65 | 32.79 | 5,768,878 | +0.02(+0.08%) |
Jan 13, 2020 | 32.70 | 32.85 | 32.33 | 32.77 | 5,419,792 | +0.09(+0.29%) |
Jan 10, 2020 | 32.34 | 33.09 | 32.25 | 32.67 | 8,936,200 | +0.55(+1.70%) |
Jan 09, 2020 | 32.08 | 32.17 | 31.86 | 32.12 | 6,612,964 | +0.21(+0.67%) |
Jan 08, 2020 | 31.85 | 32.03 | 31.68 | 31.91 | 6,053,530 | +0.07(+0.20%) |
Jan 07, 2020 | 31.93 | 32.07 | 31.77 | 31.84 | 6,735,622 | +0.15(+0.49%) |
Jan 06, 2020 | 31.50 | 31.77 | 31.50 | 31.69 | 4,469,178 | +0.05(+0.16%) |
Jan 03, 2020 | 31.56 | 31.80 | 31.43 | 31.64 | 3,482,200 | -0.21(-0.66%) |