Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.17 | 27.16 | 25.81 | 26.13 | 3,137,438 | -0.35(-1.33%) |
Mar 30, 2020 | 26.88 | 27.67 | 25.79 | 26.48 | 4,040,353 | -0.23(-0.85%) |
Mar 27, 2020 | 27.69 | 28.30 | 26.43 | 26.71 | 4,223,786 | -1.39(-4.93%) |
Mar 26, 2020 | 27.76 | 28.75 | 26.86 | 28.09 | 3,179,541 | +0.52(+1.89%) |
Mar 25, 2020 | 26.31 | 28.32 | 25.69 | 27.57 | 4,808,935 | +1.19(+4.50%) |
Mar 24, 2020 | 26.10 | 26.90 | 24.50 | 26.38 | 5,640,876 | +2.36(+9.84%) |
Mar 23, 2020 | 23.76 | 25.05 | 23.42 | 24.02 | 4,686,559 | +1.19(+5.22%) |
Mar 20, 2020 | 23.60 | 24.48 | 22.46 | 22.83 | 3,861,885 | +0.38(+1.68%) |
Mar 19, 2020 | 24.11 | 25.70 | 21.32 | 22.45 | 4,610,470 | -1.83(-7.52%) |
Mar 18, 2020 | 23.88 | 26.63 | 23.05 | 24.27 | 6,403,823 | -0.99(-3.93%) |
Mar 17, 2020 | 22.81 | 27.41 | 22.79 | 25.27 | 7,276,089 | +2.10(+9.06%) |
Mar 16, 2020 | 17.65 | 24.23 | 17.65 | 23.17 | 8,378,650 | +0.37(+1.62%) |
Mar 13, 2020 | 25.38 | 25.69 | 21.68 | 22.80 | 7,088,441 | -2.28(-9.09%) |
Mar 12, 2020 | 21.19 | 26.97 | 20.80 | 25.08 | 6,048,194 | -1.13(-4.33%) |
Mar 11, 2020 | 27.22 | 28.13 | 26.05 | 26.21 | 3,790,092 | -1.65(-5.94%) |
Mar 10, 2020 | 27.05 | 28.56 | 26.91 | 27.87 | 4,124,455 | +0.97(+3.62%) |
Mar 09, 2020 | 27.22 | 28.26 | 26.79 | 26.89 | 4,166,386 | -1.97(-6.82%) |
Mar 06, 2020 | 28.95 | 29.11 | 27.98 | 28.86 | 4,156,708 | -0.14(-0.49%) |
Mar 05, 2020 | 29.15 | 29.24 | 28.62 | 29.00 | 3,286,064 | +0.05(+0.16%) |
Mar 04, 2020 | 29.14 | 29.32 | 28.42 | 28.96 | 3,312,905 | +0.10(+0.36%) |
Mar 03, 2020 | 28.25 | 29.55 | 27.53 | 28.85 | 4,922,112 | +1.13(+4.06%) |
Mar 02, 2020 | 27.62 | 27.76 | 26.93 | 27.73 | 3,833,721 | +0.78(+2.88%) |
Feb 28, 2020 | 27.57 | 28.16 | 26.07 | 26.95 | 6,697,283 | -2.33(-7.95%) |
Feb 27, 2020 | 31.11 | 31.20 | 29.25 | 29.28 | 4,660,217 | -1.52(-4.94%) |
Feb 26, 2020 | 30.96 | 31.36 | 30.68 | 30.80 | 4,064,989 | -0.55(-1.75%) |
Feb 25, 2020 | 30.88 | 31.78 | 30.72 | 31.35 | 5,703,206 | -0.14(-0.45%) |
Feb 24, 2020 | 32.15 | 32.15 | 30.91 | 31.49 | 5,368,725 | +0.37(+1.19%) |
Feb 21, 2020 | 31.35 | 31.37 | 30.85 | 31.12 | 3,325,112 | +0.46(+1.51%) |
Feb 20, 2020 | 30.40 | 30.79 | 30.11 | 30.66 | 3,061,088 | +0.23(+0.75%) |
Feb 19, 2020 | 29.83 | 30.45 | 29.74 | 30.43 | 4,362,430 | +0.74(+2.48%) |
Feb 18, 2020 | 28.53 | 29.88 | 28.51 | 29.69 | 5,867,704 | +1.33(+4.70%) |
Feb 14, 2020 | 27.47 | 28.41 | 27.41 | 28.36 | 2,460,630 | +0.93(+3.38%) |
Feb 13, 2020 | 27.58 | 27.74 | 27.38 | 27.43 | 1,613,699 | +0.13(+0.48%) |
Feb 12, 2020 | 27.66 | 27.73 | 27.25 | 27.30 | 1,405,222 | -0.54(-1.94%) |
Feb 11, 2020 | 27.41 | 27.85 | 27.25 | 27.84 | 1,330,466 | +0.38(+1.38%) |
Feb 10, 2020 | 27.07 | 27.58 | 26.97 | 27.46 | 2,274,665 | +0.47(+1.75%) |
Feb 07, 2020 | 27.53 | 27.75 | 26.99 | 26.99 | 1,960,551 | -0.50(-1.82%) |
Feb 06, 2020 | 26.95 | 27.55 | 26.94 | 27.49 | 2,068,569 | +0.59(+2.18%) |
Feb 05, 2020 | 27.08 | 27.31 | 26.88 | 26.90 | 1,250,534 | -0.32(-1.18%) |
Feb 04, 2020 | 27.14 | 27.27 | 26.82 | 27.23 | 1,512,156 | -0.12(-0.45%) |
Feb 03, 2020 | 27.69 | 27.89 | 27.23 | 27.35 | 2,519,122 | -0.50(-1.80%) |
Jan 31, 2020 | 27.35 | 27.97 | 27.35 | 27.85 | 1,962,878 | +0.43(+1.59%) |
Jan 30, 2020 | 27.42 | 27.68 | 27.07 | 27.41 | 1,729,687 | +0.19(+0.69%) |
Jan 29, 2020 | 27.20 | 27.45 | 26.88 | 27.23 | 2,459,200 | -0.06(-0.21%) |
Jan 28, 2020 | 27.42 | 27.74 | 27.22 | 27.28 | 1,763,470 | -0.40(-1.43%) |
Jan 27, 2020 | 28.37 | 28.61 | 27.58 | 27.68 | 2,403,951 | -0.43(-1.51%) |
Jan 24, 2020 | 27.63 | 28.19 | 27.59 | 28.10 | 1,902,602 | +0.50(+1.82%) |
Jan 23, 2020 | 27.34 | 28.04 | 27.34 | 27.60 | 2,310,924 | +0.04(+0.14%) |
Jan 22, 2020 | 27.24 | 27.61 | 27.19 | 27.57 | 1,910,511 | +0.27(+1.01%) |
Jan 21, 2020 | 26.38 | 27.34 | 26.38 | 27.29 | 3,281,284 | +0.61(+2.27%) |
Jan 17, 2020 | 26.58 | 27.01 | 26.38 | 26.69 | 2,459,361 | +0.18(+0.68%) |
Jan 16, 2020 | 26.52 | 26.61 | 26.28 | 26.51 | 1,688,346 | -0.11(-0.43%) |
Jan 15, 2020 | 26.29 | 26.64 | 26.05 | 26.62 | 2,118,565 | +0.40(+1.51%) |
Jan 14, 2020 | 25.85 | 26.27 | 25.74 | 26.22 | 1,971,355 | +0.26(+0.98%) |
Jan 13, 2020 | 26.16 | 26.21 | 25.94 | 25.97 | 1,884,057 | -0.29(-1.12%) |
Jan 10, 2020 | 26.44 | 26.48 | 26.13 | 26.26 | 1,576,055 | +0.00(+0.00%) |
Jan 09, 2020 | 26.06 | 26.63 | 26.01 | 26.26 | 1,627,295 | -0.24(-0.89%) |
Jan 08, 2020 | 27.73 | 27.82 | 26.44 | 26.50 | 2,328,414 | -1.27(-4.56%) |
Jan 07, 2020 | 27.59 | 27.78 | 27.28 | 27.76 | 1,881,970 | +0.08(+0.27%) |
Jan 06, 2020 | 28.53 | 28.56 | 27.63 | 27.69 | 2,126,673 | -0.25(-0.88%) |
Jan 03, 2020 | 28.41 | 28.49 | 27.78 | 27.93 | 2,304,653 | -0.16(-0.57%) |