Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.53 | 18.91 | 18.25 | 18.80 | 30,995,848 | -0.51(-2.67%) |
Feb 27, 2020 | 20.15 | 20.22 | 19.27 | 19.31 | 30,648,136 | -1.33(-6.46%) |
Feb 26, 2020 | 21.11 | 21.25 | 20.56 | 20.65 | 22,493,288 | -0.29(-1.39%) |
Feb 25, 2020 | 21.76 | 21.79 | 20.81 | 20.94 | 24,761,986 | -0.79(-3.65%) |
Feb 24, 2020 | 21.69 | 21.85 | 21.48 | 21.73 | 19,763,136 | -0.81(-3.61%) |
Feb 21, 2020 | 22.87 | 22.91 | 22.42 | 22.54 | 12,061,705 | -0.46(-2.01%) |
Feb 20, 2020 | 22.81 | 23.04 | 22.74 | 23.01 | 8,378,043 | +0.22(+0.95%) |
Feb 19, 2020 | 22.89 | 22.95 | 22.76 | 22.79 | 12,563,418 | -0.02(-0.08%) |
Feb 18, 2020 | 22.90 | 23.10 | 22.62 | 22.81 | 10,350,322 | -0.20(-0.86%) |
Feb 14, 2020 | 23.08 | 23.09 | 22.83 | 23.01 | 7,884,568 | -0.04(-0.19%) |
Feb 13, 2020 | 23.02 | 23.11 | 22.85 | 23.05 | 8,549,522 | -0.04(-0.17%) |
Feb 12, 2020 | 23.20 | 23.45 | 23.08 | 23.09 | 11,360,111 | +0.04(+0.15%) |
Feb 11, 2020 | 22.97 | 23.34 | 22.90 | 23.05 | 13,572,444 | +0.22(+0.98%) |
Feb 10, 2020 | 22.62 | 22.85 | 22.62 | 22.83 | 10,257,155 | +0.13(+0.58%) |
Feb 07, 2020 | 22.67 | 22.75 | 22.48 | 22.70 | 15,221,713 | -0.13(-0.56%) |
Feb 06, 2020 | 22.81 | 22.92 | 22.55 | 22.83 | 14,852,831 | +0.15(+0.66%) |
Feb 05, 2020 | 22.51 | 22.77 | 22.43 | 22.68 | 17,373,622 | +0.59(+2.65%) |
Feb 04, 2020 | 22.24 | 22.34 | 22.08 | 22.09 | 10,849,583 | +0.22(+1.03%) |
Feb 03, 2020 | 21.89 | 22.14 | 21.86 | 21.87 | 11,990,940 | +0.18(+0.85%) |
Jan 31, 2020 | 22.08 | 22.09 | 21.59 | 21.68 | 21,650,188 | -0.68(-3.06%) |
Jan 30, 2020 | 21.81 | 22.37 | 21.77 | 22.37 | 10,509,811 | +0.34(+1.56%) |
Jan 29, 2020 | 22.15 | 22.25 | 22.01 | 22.02 | 8,889,865 | -0.03(-0.12%) |
Jan 28, 2020 | 21.96 | 22.23 | 21.90 | 22.05 | 9,379,568 | +0.20(+0.92%) |
Jan 27, 2020 | 21.85 | 21.99 | 21.77 | 21.85 | 14,888,772 | -0.51(-2.30%) |
Jan 24, 2020 | 22.64 | 22.64 | 22.11 | 22.36 | 9,041,259 | -0.23(-1.02%) |
Jan 23, 2020 | 22.54 | 22.66 | 22.25 | 22.59 | 9,777,168 | -0.04(-0.19%) |
Jan 22, 2020 | 22.68 | 22.74 | 22.54 | 22.64 | 8,094,720 | +0.06(+0.27%) |
Jan 21, 2020 | 22.76 | 22.83 | 22.55 | 22.58 | 10,675,880 | -0.37(-1.62%) |
Jan 17, 2020 | 22.83 | 22.97 | 22.76 | 22.95 | 13,989,133 | +0.18(+0.79%) |
Jan 16, 2020 | 22.78 | 22.86 | 22.64 | 22.77 | 12,355,250 | +0.15(+0.67%) |
Jan 15, 2020 | 22.69 | 22.82 | 22.57 | 22.62 | 10,414,244 | -0.15(-0.65%) |
Jan 14, 2020 | 22.86 | 22.92 | 22.69 | 22.76 | 15,157,406 | -0.17(-0.74%) |
Jan 13, 2020 | 22.95 | 23.01 | 22.82 | 22.93 | 15,876,717 | +0.05(+0.21%) |
Jan 10, 2020 | 22.86 | 22.94 | 22.75 | 22.89 | 12,671,519 | +0.04(+0.19%) |
Jan 09, 2020 | 22.76 | 22.99 | 22.74 | 22.84 | 13,283,615 | +0.24(+1.04%) |
Jan 08, 2020 | 22.45 | 22.93 | 22.44 | 22.61 | 22,652,936 | +0.24(+1.05%) |
Jan 07, 2020 | 22.25 | 22.51 | 22.13 | 22.37 | 15,081,478 | +0.15(+0.67%) |
Jan 06, 2020 | 22.08 | 22.26 | 21.95 | 22.22 | 7,500,918 | -0.06(-0.27%) |
Jan 03, 2020 | 22.24 | 22.31 | 22.07 | 22.28 | 11,835,372 | -0.23(-1.03%) |
Jan 02, 2020 | 22.37 | 22.55 | 22.27 | 22.51 | 10,126,366 | +0.28(+1.28%) |
Dec 31, 2019 | 22.13 | 22.24 | 22.03 | 22.23 | 10,825,438 | +0.12(+0.53%) |
Dec 30, 2019 | 22.31 | 22.31 | 22.09 | 22.11 | 7,221,910 | -0.06(-0.26%) |
Dec 27, 2019 | 22.39 | 22.39 | 22.16 | 22.17 | 5,911,037 | -0.18(-0.80%) |
Dec 26, 2019 | 22.27 | 22.42 | 22.25 | 22.35 | 5,230,422 | +0.11(+0.49%) |
Dec 24, 2019 | 22.28 | 22.35 | 22.19 | 22.24 | 4,386,621 | +0.00(+0.00%) |
Dec 23, 2019 | 22.46 | 22.51 | 22.10 | 22.24 | 9,696,494 | -0.16(-0.72%) |
Dec 20, 2019 | 22.39 | 22.45 | 22.23 | 22.40 | 24,713,922 | +0.24(+1.10%) |
Dec 19, 2019 | 22.31 | 22.31 | 22.08 | 22.16 | 13,890,199 | -0.14(-0.65%) |
Dec 18, 2019 | 22.37 | 22.41 | 22.28 | 22.30 | 9,880,924 | -0.02(-0.08%) |
Dec 17, 2019 | 22.02 | 22.34 | 21.96 | 22.32 | 16,009,100 | +0.30(+1.37%) |
Dec 16, 2019 | 22.21 | 22.28 | 21.99 | 22.02 | 20,605,928 | +0.04(+0.20%) |
Dec 13, 2019 | 22.10 | 22.23 | 21.80 | 21.97 | 12,278,321 | -0.07(-0.32%) |
Dec 12, 2019 | 21.43 | 22.13 | 21.40 | 22.04 | 27,827,224 | +0.63(+2.95%) |
Dec 11, 2019 | 21.54 | 21.61 | 21.33 | 21.41 | 13,108,732 | -0.09(-0.41%) |
Dec 10, 2019 | 21.51 | 21.59 | 21.44 | 21.50 | 9,039,719 | -0.12(-0.56%) |
Dec 09, 2019 | 21.47 | 21.67 | 21.46 | 21.62 | 8,130,899 | +0.03(+0.14%) |
Dec 06, 2019 | 21.61 | 21.71 | 21.48 | 21.59 | 9,193,036 | +0.25(+1.16%) |
Dec 05, 2019 | 21.34 | 21.41 | 21.20 | 21.34 | 8,314,673 | +0.12(+0.56%) |
Dec 04, 2019 | 21.19 | 21.48 | 21.15 | 21.22 | 14,040,916 | +0.14(+0.64%) |
Dec 03, 2019 | 21.29 | 21.31 | 20.93 | 21.09 | 14,453,439 | -0.44(-2.03%) |