Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.70 | 25.67 | 24.27 | 25.60 | 12,419,635 | -1.30(-4.83%) |
Feb 27, 2020 | 28.50 | 28.68 | 26.82 | 26.90 | 4,426,707 | -1.19(-4.24%) |
Feb 26, 2020 | 27.92 | 28.50 | 27.75 | 28.09 | 7,428,720 | -0.16(-0.57%) |
Feb 25, 2020 | 28.79 | 29.33 | 28.24 | 28.25 | 7,933,654 | -1.05(-3.58%) |
Feb 24, 2020 | 29.76 | 29.93 | 28.87 | 29.30 | 9,871,179 | +0.93(+3.28%) |
Feb 21, 2020 | 28.45 | 28.64 | 28.06 | 28.37 | 7,812,473 | +0.83(+3.01%) |
Feb 20, 2020 | 27.75 | 28.18 | 27.46 | 27.54 | 7,356,791 | -0.25(-0.90%) |
Feb 19, 2020 | 27.46 | 27.84 | 27.02 | 27.79 | 4,247,373 | +0.46(+1.68%) |
Feb 18, 2020 | 26.29 | 27.38 | 26.19 | 27.33 | 8,305,790 | +1.21(+4.63%) |
Feb 14, 2020 | 26.12 | 26.12 | 26.12 | 0 | +1.00(+3.98%) | |
Feb 13, 2020 | 24.66 | 25.41 | 24.58 | 25.12 | 7,578,061 | +0.73(+2.99%) |
Feb 12, 2020 | 24.59 | 24.74 | 24.14 | 24.39 | 3,646,933 | -0.14(-0.57%) |
Feb 11, 2020 | 24.42 | 24.79 | 24.27 | 24.53 | 2,414,872 | -0.03(-0.12%) |
Feb 10, 2020 | 24.36 | 24.67 | 24.19 | 24.56 | 2,072,306 | +0.35(+1.45%) |
Feb 07, 2020 | 24.58 | 24.71 | 24.06 | 24.21 | 3,158,944 | -0.21(-0.86%) |
Feb 06, 2020 | 24.11 | 24.51 | 23.99 | 24.42 | 2,196,601 | +0.47(+1.96%) |
Feb 05, 2020 | 23.83 | 24.15 | 23.83 | 23.95 | 3,561,813 | +0.02(+0.08%) |
Feb 04, 2020 | 23.93 | 24.03 | 23.43 | 23.93 | 3,166,838 | -0.39(-1.60%) |
Feb 03, 2020 | 24.27 | 24.44 | 23.95 | 24.32 | 3,380,850 | -0.19(-0.78%) |
Jan 31, 2020 | 24.44 | 24.80 | 24.38 | 24.51 | 3,114,696 | +0.18(+0.74%) |
Jan 30, 2020 | 24.32 | 24.65 | 24.12 | 24.33 | 4,131,086 | +0.09(+0.37%) |
Jan 29, 2020 | 23.80 | 24.29 | 23.63 | 24.24 | 2,524,505 | +0.55(+2.32%) |
Jan 28, 2020 | 24.34 | 24.42 | 23.53 | 23.69 | 3,595,158 | -0.88(-3.58%) |
Jan 27, 2020 | 25.09 | 25.30 | 24.31 | 24.57 | 2,886,445 | -0.03(-0.12%) |
Jan 24, 2020 | 24.24 | 24.65 | 24.11 | 24.60 | 2,961,953 | +0.36(+1.49%) |
Jan 23, 2020 | 23.95 | 24.56 | 23.92 | 24.24 | 3,548,291 | +0.21(+0.87%) |
Jan 22, 2020 | 23.96 | 24.07 | 23.83 | 24.03 | 2,167,044 | +0.06(+0.25%) |
Jan 21, 2020 | 23.47 | 24.00 | 23.41 | 23.97 | 3,238,186 | +0.18(+0.76%) |
Jan 20, 2020 | 23.49 | 23.87 | 23.45 | 23.79 | 1,517,072 | +0.33(+1.41%) |
Jan 17, 2020 | 23.70 | 23.76 | 23.37 | 23.46 | 2,461,758 | -0.14(-0.59%) |
Jan 16, 2020 | 23.47 | 23.60 | 23.14 | 23.60 | 2,231,533 | +0.22(+0.94%) |
Jan 15, 2020 | 23.17 | 23.45 | 22.92 | 23.38 | 2,719,317 | +0.44(+1.92%) |
Jan 14, 2020 | 22.67 | 22.99 | 22.56 | 22.94 | 2,874,850 | +0.16(+0.70%) |
Jan 13, 2020 | 23.16 | 23.21 | 22.77 | 22.78 | 2,632,923 | -0.51(-2.19%) |
Jan 10, 2020 | 23.03 | 23.45 | 23.00 | 23.29 | 2,078,119 | +0.31(+1.35%) |
Jan 09, 2020 | 23.02 | 23.26 | 22.88 | 22.98 | 2,481,610 | -0.22(-0.95%) |
Jan 08, 2020 | 24.00 | 24.08 | 23.08 | 23.20 | 4,014,845 | -0.81(-3.37%) |
Jan 07, 2020 | 23.92 | 24.10 | 23.61 | 24.01 | 4,641,495 | +0.16(+0.67%) |
Jan 06, 2020 | 24.65 | 24.68 | 23.83 | 23.85 | 3,060,740 | -0.26(-1.08%) |
Jan 03, 2020 | 24.50 | 24.59 | 23.97 | 24.11 | 3,605,299 | +0.11(+0.46%) |
Jan 02, 2020 | 24.32 | 24.44 | 23.88 | 24.00 | 2,751,087 | -0.12(-0.50%) |
Dec 31, 2019 | 24.12 | 24.12 | 24.12 | 0 | -0.18(-0.74%) | |
Dec 30, 2019 | 24.04 | 24.39 | 23.94 | 24.30 | 2,576,537 | +0.31(+1.29%) |
Dec 27, 2019 | 24.04 | 24.16 | 23.81 | 23.99 | 2,197,752 | -0.12(-0.50%) |
Dec 24, 2019 | 24.11 | 24.11 | 24.11 | 0 | +0.77(+3.30%) | |
Dec 23, 2019 | 23.14 | 23.43 | 23.01 | 23.34 | 1,935,058 | +0.41(+1.79%) |
Dec 20, 2019 | 23.10 | 23.41 | 22.92 | 22.93 | 8,555,464 | -0.31(-1.33%) |
Dec 19, 2019 | 23.53 | 23.60 | 23.17 | 23.24 | 2,273,228 | -0.26(-1.11%) |
Dec 18, 2019 | 22.87 | 23.52 | 22.87 | 23.50 | 3,321,957 | +0.60(+2.62%) |
Dec 17, 2019 | 22.86 | 23.04 | 22.76 | 22.90 | 2,382,047 | +0.00(+0.00%) |
Dec 16, 2019 | 23.22 | 23.22 | 22.79 | 22.90 | 2,255,658 | -0.34(-1.46%) |
Dec 13, 2019 | 22.94 | 23.30 | 22.80 | 23.24 | 4,261,346 | +0.12(+0.52%) |
Dec 12, 2019 | 23.50 | 23.71 | 22.87 | 23.12 | 4,535,993 | -0.13(-0.56%) |
Dec 11, 2019 | 22.87 | 23.40 | 22.80 | 23.25 | 3,920,080 | +0.53(+2.33%) |
Dec 10, 2019 | 22.42 | 22.72 | 22.39 | 22.72 | 2,612,020 | +0.44(+1.97%) |
Dec 09, 2019 | 22.51 | 22.77 | 22.21 | 22.28 | 1,917,421 | -0.13(-0.58%) |
Dec 06, 2019 | 22.36 | 22.69 | 22.32 | 22.41 | 1,940,656 | -0.21(-0.93%) |
Dec 05, 2019 | 22.48 | 22.81 | 22.45 | 22.62 | 2,095,686 | +0.17(+0.76%) |
Dec 04, 2019 | 22.88 | 23.05 | 22.45 | 22.45 | 3,466,185 | -0.53(-2.31%) |
Dec 03, 2019 | 22.90 | 23.69 | 22.86 | 22.98 | 4,271,287 | +0.52(+2.32%) |