Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.15 | 21.24 | 20.07 | 20.56 | 14,006,126 | -1.02(-4.72%) |
Feb 27, 2020 | 21.53 | 22.62 | 21.07 | 21.57 | 13,556,432 | +0.07(+0.33%) |
Feb 26, 2020 | 21.88 | 22.10 | 21.47 | 21.50 | 6,605,598 | -0.37(-1.67%) |
Feb 25, 2020 | 22.53 | 22.73 | 21.83 | 21.87 | 7,538,177 | -0.65(-2.89%) |
Feb 24, 2020 | 22.39 | 22.59 | 22.09 | 22.52 | 6,830,815 | -0.04(-0.20%) |
Feb 21, 2020 | 22.88 | 23.02 | 22.53 | 22.57 | 15,120,166 | -0.40(-1.75%) |
Feb 20, 2020 | 23.51 | 23.57 | 22.80 | 22.97 | 10,789,296 | -0.63(-2.69%) |
Feb 19, 2020 | 23.88 | 23.99 | 23.43 | 23.60 | 7,078,661 | -0.32(-1.34%) |
Feb 18, 2020 | 24.01 | 24.18 | 23.81 | 23.92 | 5,982,283 | -0.09(-0.37%) |
Feb 14, 2020 | 24.12 | 24.32 | 23.94 | 24.01 | 4,196,948 | +0.00(+0.00%) |
Feb 13, 2020 | 23.86 | 24.07 | 23.85 | 24.01 | 2,904,300 | +0.05(+0.22%) |
Feb 12, 2020 | 23.88 | 24.01 | 23.80 | 23.96 | 2,869,673 | +0.08(+0.33%) |
Feb 11, 2020 | 23.81 | 23.98 | 23.77 | 23.88 | 2,321,677 | +0.15(+0.63%) |
Feb 10, 2020 | 23.60 | 24.21 | 23.47 | 23.73 | 4,198,186 | +0.12(+0.52%) |
Feb 07, 2020 | 23.77 | 23.77 | 23.55 | 23.60 | 4,850,104 | -0.12(-0.52%) |
Feb 06, 2020 | 23.63 | 23.80 | 23.47 | 23.73 | 4,743,458 | +0.10(+0.41%) |
Feb 05, 2020 | 23.44 | 23.80 | 23.34 | 23.63 | 4,541,397 | +0.20(+0.87%) |
Feb 04, 2020 | 23.24 | 23.62 | 23.17 | 23.43 | 6,611,664 | +0.16(+0.68%) |
Feb 03, 2020 | 23.44 | 23.64 | 23.26 | 23.27 | 6,790,339 | -0.12(-0.53%) |
Jan 31, 2020 | 23.52 | 23.59 | 23.15 | 23.39 | 5,801,764 | -0.17(-0.71%) |
Jan 30, 2020 | 23.46 | 23.61 | 23.34 | 23.56 | 2,978,782 | +0.08(+0.34%) |
Jan 29, 2020 | 23.26 | 23.55 | 23.24 | 23.48 | 3,697,556 | +0.24(+1.03%) |
Jan 28, 2020 | 23.22 | 23.37 | 23.02 | 23.24 | 5,028,448 | +0.09(+0.38%) |
Jan 27, 2020 | 23.37 | 23.52 | 23.09 | 23.15 | 4,865,809 | -0.22(-0.95%) |
Jan 24, 2020 | 23.74 | 23.74 | 23.20 | 23.37 | 7,049,325 | -0.42(-1.75%) |
Jan 23, 2020 | 23.10 | 23.83 | 23.07 | 23.79 | 5,694,475 | +0.66(+2.86%) |
Jan 22, 2020 | 23.91 | 24.09 | 23.12 | 23.13 | 12,618,701 | -0.73(-3.07%) |
Jan 21, 2020 | 23.91 | 24.00 | 23.68 | 23.86 | 6,053,565 | -0.04(-0.15%) |
Jan 17, 2020 | 23.90 | 24.03 | 23.76 | 23.90 | 5,526,805 | +0.00(+0.00%) |
Jan 16, 2020 | 23.93 | 24.00 | 23.65 | 23.90 | 5,389,825 | +0.04(+0.19%) |
Jan 15, 2020 | 23.59 | 23.95 | 23.55 | 23.85 | 3,738,732 | +0.30(+1.28%) |
Jan 14, 2020 | 23.48 | 23.69 | 23.37 | 23.55 | 5,475,662 | +0.34(+1.45%) |
Jan 13, 2020 | 23.23 | 23.39 | 23.14 | 23.22 | 4,871,665 | -0.02(-0.08%) |
Jan 10, 2020 | 23.35 | 23.36 | 22.88 | 23.23 | 9,543,315 | -0.13(-0.57%) |
Jan 09, 2020 | 23.51 | 23.51 | 23.24 | 23.37 | 6,462,956 | -0.17(-0.71%) |
Jan 08, 2020 | 23.78 | 23.80 | 23.52 | 23.53 | 6,704,301 | -0.20(-0.86%) |
Jan 07, 2020 | 23.64 | 23.75 | 23.30 | 23.74 | 4,813,433 | +0.11(+0.45%) |
Jan 06, 2020 | 23.65 | 23.85 | 23.57 | 23.63 | 3,980,133 | -0.04(-0.15%) |
Jan 03, 2020 | 23.65 | 23.80 | 23.61 | 23.67 | 3,854,862 | -0.14(-0.59%) |
Jan 02, 2020 | 24.14 | 24.15 | 23.58 | 23.81 | 3,832,696 | -0.28(-1.17%) |
Dec 31, 2019 | 23.77 | 24.10 | 23.74 | 24.09 | 3,897,538 | +0.32(+1.34%) |
Dec 30, 2019 | 23.70 | 23.80 | 23.52 | 23.77 | 4,026,793 | +0.00(+0.00%) |
Dec 27, 2019 | 23.76 | 23.84 | 23.68 | 23.77 | 3,508,701 | +0.00(+0.00%) |
Dec 26, 2019 | 23.70 | 23.88 | 23.68 | 23.77 | 2,257,496 | +0.13(+0.56%) |
Dec 24, 2019 | 23.66 | 23.81 | 23.62 | 23.64 | 2,222,879 | +0.03(+0.11%) |
Dec 23, 2019 | 23.66 | 23.83 | 23.37 | 23.61 | 5,265,641 | +0.00(+0.00%) |
Dec 20, 2019 | 23.97 | 24.07 | 23.51 | 23.61 | 17,116,070 | -0.04(-0.19%) |
Dec 19, 2019 | 23.62 | 23.84 | 23.49 | 23.66 | 9,079,103 | -0.06(-0.26%) |
Dec 18, 2019 | 23.38 | 23.81 | 23.37 | 23.72 | 7,707,263 | +0.39(+1.67%) |
Dec 17, 2019 | 23.23 | 23.70 | 23.20 | 23.33 | 12,422,655 | +0.05(+0.23%) |
Dec 16, 2019 | 22.90 | 23.30 | 22.90 | 23.28 | 8,030,965 | +0.36(+1.58%) |
Dec 13, 2019 | 21.88 | 22.98 | 21.88 | 22.92 | 15,151,962 | +0.99(+4.51%) |
Dec 12, 2019 | 22.14 | 22.38 | 21.79 | 21.93 | 7,711,106 | -0.26(-1.15%) |
Dec 11, 2019 | 22.00 | 22.27 | 21.99 | 22.18 | 5,446,675 | +0.13(+0.60%) |
Dec 10, 2019 | 22.14 | 22.23 | 21.96 | 22.05 | 4,814,721 | -0.07(-0.32%) |
Dec 09, 2019 | 22.13 | 22.23 | 21.93 | 22.12 | 4,259,911 | +0.02(+0.08%) |
Dec 06, 2019 | 21.86 | 22.20 | 21.82 | 22.10 | 5,440,887 | +0.20(+0.93%) |
Dec 05, 2019 | 21.79 | 21.95 | 21.75 | 21.90 | 4,118,222 | +0.06(+0.28%) |
Dec 04, 2019 | 21.45 | 21.93 | 21.45 | 21.84 | 4,840,269 | +0.28(+1.31%) |
Dec 03, 2019 | 21.52 | 21.71 | 21.44 | 21.55 | 4,718,299 | +0.01(+0.04%) |