Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.82 | 22.88 | 21.19 | 22.87 | 10,953,780 | +0.27(+1.21%) |
Feb 27, 2020 | 22.79 | 23.10 | 22.06 | 22.59 | 8,334,090 | -0.49(-2.12%) |
Feb 26, 2020 | 24.51 | 24.59 | 23.06 | 23.08 | 9,636,084 | -1.23(-5.07%) |
Feb 25, 2020 | 25.11 | 25.15 | 23.91 | 24.32 | 8,187,591 | -0.73(-2.91%) |
Feb 24, 2020 | 25.02 | 25.14 | 24.76 | 25.04 | 4,293,100 | -0.31(-1.22%) |
Feb 21, 2020 | 25.47 | 25.80 | 25.16 | 25.35 | 3,537,852 | -0.25(-0.97%) |
Feb 20, 2020 | 25.50 | 25.64 | 25.35 | 25.60 | 3,335,686 | +0.07(+0.27%) |
Feb 19, 2020 | 26.26 | 26.45 | 25.45 | 25.53 | 6,054,973 | -0.75(-2.87%) |
Feb 18, 2020 | 26.30 | 26.93 | 25.70 | 26.29 | 13,278,699 | -1.72(-6.15%) |
Feb 14, 2020 | 27.96 | 28.07 | 27.46 | 28.01 | 3,725,295 | +0.09(+0.34%) |
Feb 13, 2020 | 27.88 | 27.94 | 27.52 | 27.91 | 5,083,211 | -0.04(-0.15%) |
Feb 12, 2020 | 28.10 | 28.29 | 27.81 | 27.96 | 2,977,823 | -0.15(-0.52%) |
Feb 11, 2020 | 27.68 | 28.15 | 27.56 | 28.10 | 3,963,478 | +0.48(+1.74%) |
Feb 10, 2020 | 27.31 | 27.65 | 27.09 | 27.62 | 2,175,622 | +0.25(+0.91%) |
Feb 07, 2020 | 27.46 | 27.74 | 27.29 | 27.37 | 2,693,539 | -0.12(-0.44%) |
Feb 06, 2020 | 27.76 | 28.12 | 27.28 | 27.49 | 3,762,323 | -0.50(-1.78%) |
Feb 05, 2020 | 27.54 | 28.27 | 27.54 | 27.99 | 4,183,359 | +0.64(+2.35%) |
Feb 04, 2020 | 28.34 | 28.39 | 27.34 | 27.35 | 4,811,972 | -0.87(-3.10%) |
Feb 03, 2020 | 28.29 | 28.51 | 27.79 | 28.22 | 6,416,909 | +0.02(+0.06%) |
Jan 31, 2020 | 28.38 | 28.54 | 28.05 | 28.21 | 4,490,476 | -0.28(-0.99%) |
Jan 30, 2020 | 28.38 | 28.50 | 27.97 | 28.49 | 2,894,326 | +0.22(+0.80%) |
Jan 29, 2020 | 28.45 | 28.49 | 27.97 | 28.26 | 3,269,071 | -0.10(-0.36%) |
Jan 28, 2020 | 27.74 | 28.48 | 27.62 | 28.37 | 6,876,930 | +0.67(+2.43%) |
Jan 27, 2020 | 27.13 | 27.77 | 27.13 | 27.69 | 5,463,423 | +0.21(+0.77%) |
Jan 24, 2020 | 27.95 | 28.01 | 27.30 | 27.48 | 3,578,497 | -0.35(-1.25%) |
Jan 23, 2020 | 27.28 | 27.99 | 27.22 | 27.83 | 4,589,629 | +0.34(+1.24%) |
Jan 22, 2020 | 27.94 | 28.03 | 27.45 | 27.49 | 4,308,779 | -0.40(-1.43%) |
Jan 21, 2020 | 27.93 | 28.31 | 27.64 | 27.89 | 7,393,524 | -0.49(-1.71%) |
Jan 17, 2020 | 27.50 | 28.41 | 27.48 | 28.37 | 9,781,430 | +0.88(+3.19%) |
Jan 16, 2020 | 27.21 | 27.51 | 27.21 | 27.50 | 3,130,286 | +0.31(+1.16%) |
Jan 15, 2020 | 27.42 | 27.51 | 27.09 | 27.18 | 3,848,758 | -0.19(-0.68%) |
Jan 14, 2020 | 27.25 | 27.38 | 27.04 | 27.37 | 5,781,253 | +0.10(+0.37%) |
Jan 13, 2020 | 27.19 | 27.29 | 26.91 | 27.27 | 5,776,843 | +0.17(+0.63%) |
Jan 10, 2020 | 27.27 | 27.40 | 27.01 | 27.10 | 5,740,232 | -0.32(-1.18%) |
Jan 09, 2020 | 27.40 | 27.62 | 27.02 | 27.42 | 6,602,371 | +0.29(+1.07%) |
Jan 08, 2020 | 27.70 | 27.83 | 27.11 | 27.13 | 5,807,724 | -0.38(-1.39%) |
Jan 07, 2020 | 28.37 | 28.46 | 27.51 | 27.51 | 9,852,349 | -1.02(-3.58%) |
Jan 06, 2020 | 28.74 | 28.79 | 28.44 | 28.54 | 5,381,262 | +0.15(+0.54%) |
Jan 03, 2020 | 28.60 | 28.94 | 28.36 | 28.38 | 3,587,660 | -0.25(-0.86%) |
Jan 02, 2020 | 29.16 | 29.29 | 28.42 | 28.63 | 5,049,847 | -0.52(-1.78%) |
Dec 31, 2019 | 29.05 | 29.26 | 28.77 | 29.15 | 3,005,379 | +0.17(+0.59%) |
Dec 30, 2019 | 29.05 | 29.14 | 28.83 | 28.98 | 2,129,928 | -0.12(-0.41%) |
Dec 27, 2019 | 28.75 | 29.18 | 28.66 | 29.10 | 3,024,056 | +0.42(+1.45%) |
Dec 26, 2019 | 28.91 | 29.11 | 28.48 | 28.68 | 5,488,868 | -0.31(-1.06%) |
Dec 24, 2019 | 29.00 | 29.39 | 28.85 | 28.99 | 2,889,204 | +0.03(+0.09%) |
Dec 23, 2019 | 29.95 | 30.30 | 28.84 | 28.96 | 8,845,117 | -0.89(-2.99%) |
Dec 20, 2019 | 28.66 | 29.94 | 28.54 | 29.86 | 17,505,202 | +1.20(+4.19%) |
Dec 19, 2019 | 26.53 | 29.57 | 26.46 | 28.66 | 35,367,380 | +3.92(+15.87%) |
Dec 18, 2019 | 24.96 | 25.22 | 24.58 | 24.73 | 6,614,375 | -0.12(-0.48%) |
Dec 17, 2019 | 24.27 | 24.91 | 24.26 | 24.85 | 4,717,149 | +0.33(+1.35%) |
Dec 16, 2019 | 24.25 | 24.80 | 24.24 | 24.52 | 4,469,403 | +0.36(+1.48%) |
Dec 13, 2019 | 24.04 | 24.35 | 23.99 | 24.16 | 3,624,427 | +0.13(+0.53%) |
Dec 12, 2019 | 24.22 | 24.50 | 23.98 | 24.03 | 5,041,864 | -0.34(-1.40%) |
Dec 11, 2019 | 24.93 | 25.03 | 24.29 | 24.37 | 3,937,995 | -0.50(-2.02%) |
Dec 10, 2019 | 24.91 | 25.09 | 24.75 | 24.88 | 2,777,339 | -0.07(-0.27%) |
Dec 09, 2019 | 24.63 | 25.05 | 24.62 | 24.94 | 3,931,796 | +0.34(+1.38%) |
Dec 06, 2019 | 24.59 | 24.86 | 24.58 | 24.60 | 5,258,150 | +0.10(+0.42%) |
Dec 05, 2019 | 25.11 | 25.21 | 24.43 | 24.50 | 5,281,301 | -0.52(-2.08%) |
Dec 04, 2019 | 24.34 | 25.07 | 24.34 | 25.02 | 6,301,567 | +0.67(+2.76%) |
Dec 03, 2019 | 24.13 | 24.45 | 24.13 | 24.35 | 4,860,774 | -0.14(-0.56%) |