Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.05 | 21.52 | 20.88 | 21.37 | 21,601,500 | -1.01(-4.51%) |
Feb 27, 2020 | 22.68 | 22.88 | 22.33 | 22.38 | 16,821,536 | -0.82(-3.51%) |
Feb 26, 2020 | 23.38 | 23.71 | 23.18 | 23.20 | 10,161,356 | -0.02(-0.06%) |
Feb 25, 2020 | 23.85 | 23.89 | 23.17 | 23.21 | 11,163,583 | -0.40(-1.69%) |
Feb 24, 2020 | 23.67 | 23.84 | 23.54 | 23.61 | 10,124,087 | -1.18(-4.76%) |
Feb 21, 2020 | 24.72 | 24.91 | 24.64 | 24.79 | 5,175,100 | +0.00(+0.00%) |
Feb 20, 2020 | 25.03 | 25.06 | 24.70 | 24.79 | 6,375,252 | -0.23(-0.92%) |
Feb 19, 2020 | 25.00 | 25.09 | 24.98 | 25.02 | 4,515,698 | +0.37(+1.50%) |
Feb 18, 2020 | 24.67 | 24.82 | 24.51 | 24.65 | 5,592,136 | -0.14(-0.56%) |
Feb 14, 2020 | 24.96 | 24.96 | 24.70 | 24.79 | 4,156,000 | -0.12(-0.48%) |
Feb 13, 2020 | 25.07 | 25.10 | 24.89 | 24.91 | 4,223,442 | -0.36(-1.42%) |
Feb 12, 2020 | 25.19 | 25.28 | 25.14 | 25.27 | 5,065,405 | +0.43(+1.73%) |
Feb 11, 2020 | 24.95 | 25.02 | 24.77 | 24.84 | 5,595,191 | +0.38(+1.55%) |
Feb 10, 2020 | 24.30 | 24.49 | 24.27 | 24.46 | 5,131,644 | -0.14(-0.57%) |
Feb 07, 2020 | 24.62 | 24.74 | 24.46 | 24.60 | 7,072,600 | -0.50(-1.99%) |
Feb 06, 2020 | 25.05 | 25.18 | 24.93 | 25.10 | 7,402,324 | -0.36(-1.41%) |
Feb 05, 2020 | 25.52 | 25.54 | 25.30 | 25.46 | 7,709,874 | +0.41(+1.64%) |
Feb 04, 2020 | 25.03 | 25.17 | 25.02 | 25.05 | 7,293,780 | +0.45(+1.83%) |
Feb 03, 2020 | 24.57 | 24.79 | 24.51 | 24.60 | 6,861,702 | +0.00(+0.00%) |
Jan 31, 2020 | 24.89 | 24.92 | 24.50 | 24.60 | 11,783,600 | -0.62(-2.46%) |
Jan 30, 2020 | 25.17 | 25.33 | 25.02 | 25.22 | 7,726,902 | -0.34(-1.33%) |
Jan 29, 2020 | 25.60 | 25.63 | 25.37 | 25.56 | 4,610,287 | +0.10(+0.39%) |
Jan 28, 2020 | 25.31 | 25.51 | 25.22 | 25.46 | 5,818,692 | +0.37(+1.47%) |
Jan 27, 2020 | 25.17 | 25.26 | 24.99 | 25.09 | 7,575,052 | -0.77(-2.98%) |
Jan 24, 2020 | 26.00 | 26.03 | 25.75 | 25.86 | 4,279,300 | -0.11(-0.42%) |
Jan 23, 2020 | 25.96 | 25.98 | 25.73 | 25.97 | 7,396,684 | -0.24(-0.92%) |
Jan 22, 2020 | 26.26 | 26.27 | 26.09 | 26.21 | 5,828,044 | -0.12(-0.46%) |
Jan 21, 2020 | 26.37 | 26.51 | 26.31 | 26.33 | 6,416,709 | -0.24(-0.90%) |
Jan 17, 2020 | 26.50 | 26.57 | 26.41 | 26.57 | 5,461,100 | +0.36(+1.37%) |
Jan 16, 2020 | 26.07 | 26.22 | 26.03 | 26.21 | 4,515,601 | +0.24(+0.92%) |
Jan 15, 2020 | 25.91 | 26.14 | 25.91 | 25.97 | 5,119,791 | +0.05(+0.19%) |
Jan 14, 2020 | 26.11 | 26.16 | 25.86 | 25.92 | 6,503,644 | -0.52(-1.97%) |
Jan 13, 2020 | 26.11 | 26.44 | 26.06 | 26.44 | 5,321,675 | +0.43(+1.65%) |
Jan 10, 2020 | 26.04 | 26.12 | 25.95 | 26.01 | 5,255,600 | +0.16(+0.62%) |
Jan 09, 2020 | 25.92 | 25.98 | 25.80 | 25.85 | 7,352,378 | +0.09(+0.35%) |
Jan 08, 2020 | 25.58 | 25.87 | 25.50 | 25.76 | 8,828,898 | +0.47(+1.86%) |
Jan 07, 2020 | 25.35 | 25.43 | 25.28 | 25.29 | 3,842,368 | -0.11(-0.43%) |
Jan 06, 2020 | 25.10 | 25.42 | 25.10 | 25.40 | 6,622,899 | +0.30(+1.20%) |
Jan 03, 2020 | 25.11 | 25.28 | 25.07 | 25.10 | 7,083,700 | -0.52(-2.03%) |
Jan 02, 2020 | 25.15 | 25.65 | 25.15 | 25.62 | 8,113,712 | +0.65(+2.60%) |
Dec 31, 2019 | 24.97 | 25.01 | 24.84 | 24.97 | 4,171,800 | +0.12(+0.48%) |
Dec 30, 2019 | 25.16 | 25.16 | 24.84 | 24.85 | 3,843,271 | -0.21(-0.84%) |
Dec 27, 2019 | 25.06 | 25.14 | 25.02 | 25.06 | 3,720,600 | +0.15(+0.60%) |
Dec 26, 2019 | 24.81 | 24.92 | 24.78 | 24.91 | 4,520,248 | +0.10(+0.40%) |
Dec 24, 2019 | 24.81 | 24.82 | 24.75 | 24.81 | 2,824,300 | +0.06(+0.24%) |
Dec 23, 2019 | 24.62 | 24.75 | 24.62 | 24.75 | 5,869,219 | -1.25(-4.81%) |
Dec 20, 2019 | 26.00 | 26.03 | 25.93 | 26.00 | 7,083,800 | +0.08(+0.31%) |
Dec 19, 2019 | 25.84 | 25.95 | 25.82 | 25.92 | 4,829,571 | +0.11(+0.43%) |
Dec 18, 2019 | 25.83 | 25.89 | 25.76 | 25.81 | 4,872,355 | -0.02(-0.08%) |
Dec 17, 2019 | 25.74 | 25.86 | 25.72 | 25.83 | 4,133,907 | +0.11(+0.43%) |
Dec 16, 2019 | 25.69 | 25.83 | 25.69 | 25.72 | 3,972,937 | +0.14(+0.55%) |
Dec 13, 2019 | 25.50 | 25.68 | 25.45 | 25.58 | 7,112,600 | +0.22(+0.87%) |
Dec 12, 2019 | 25.28 | 25.52 | 25.25 | 25.36 | 7,803,411 | +0.33(+1.32%) |
Dec 11, 2019 | 24.77 | 25.06 | 24.74 | 25.03 | 4,166,788 | +0.47(+1.91%) |
Dec 10, 2019 | 24.53 | 24.61 | 24.47 | 24.56 | 2,736,095 | +0.08(+0.33%) |
Dec 09, 2019 | 24.59 | 24.62 | 24.48 | 24.48 | 5,411,436 | +0.01(+0.04%) |
Dec 06, 2019 | 24.28 | 24.50 | 24.28 | 24.47 | 4,028,300 | +0.33(+1.37%) |
Dec 05, 2019 | 24.20 | 24.23 | 24.09 | 24.14 | 6,459,079 | -0.09(-0.37%) |
Dec 04, 2019 | 24.16 | 24.27 | 24.14 | 24.23 | 6,294,549 | +0.32(+1.34%) |
Dec 03, 2019 | 24.00 | 24.03 | 23.84 | 23.91 | 6,724,719 | -0.29(-1.20%) |