Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.16 | 21.25 | 20.08 | 20.56 | 14,002,119 | -1.02(-4.72%) |
Feb 27, 2020 | 21.54 | 22.63 | 21.08 | 21.58 | 13,552,553 | +0.07(+0.33%) |
Feb 26, 2020 | 21.88 | 22.11 | 21.47 | 21.51 | 6,603,708 | -0.37(-1.67%) |
Feb 25, 2020 | 22.54 | 22.73 | 21.84 | 21.88 | 7,536,020 | -0.65(-2.89%) |
Feb 24, 2020 | 22.39 | 22.60 | 22.10 | 22.53 | 6,828,860 | -0.04(-0.20%) |
Feb 21, 2020 | 22.88 | 23.03 | 22.54 | 22.57 | 15,115,839 | -0.40(-1.75%) |
Feb 20, 2020 | 23.52 | 23.57 | 22.80 | 22.97 | 10,786,209 | -0.63(-2.69%) |
Feb 19, 2020 | 23.88 | 23.99 | 23.44 | 23.61 | 7,076,636 | -0.32(-1.34%) |
Feb 18, 2020 | 24.02 | 24.19 | 23.81 | 23.93 | 5,980,571 | -0.09(-0.37%) |
Feb 14, 2020 | 24.12 | 24.33 | 23.95 | 24.02 | 4,195,747 | +0.00(+0.00%) |
Feb 13, 2020 | 23.87 | 24.08 | 23.86 | 24.02 | 2,903,469 | +0.05(+0.22%) |
Feb 12, 2020 | 23.89 | 24.02 | 23.81 | 23.96 | 2,868,852 | +0.08(+0.33%) |
Feb 11, 2020 | 23.81 | 23.99 | 23.78 | 23.89 | 2,321,012 | +0.15(+0.63%) |
Feb 10, 2020 | 23.61 | 24.21 | 23.47 | 23.73 | 4,196,984 | +0.12(+0.52%) |
Feb 07, 2020 | 23.78 | 23.78 | 23.55 | 23.61 | 4,848,716 | -0.12(-0.52%) |
Feb 06, 2020 | 23.64 | 23.81 | 23.48 | 23.73 | 4,742,101 | +0.10(+0.41%) |
Feb 05, 2020 | 23.44 | 23.81 | 23.35 | 23.64 | 4,540,097 | +0.20(+0.87%) |
Feb 04, 2020 | 23.25 | 23.62 | 23.18 | 23.43 | 6,609,772 | +0.16(+0.68%) |
Feb 03, 2020 | 23.44 | 23.65 | 23.27 | 23.28 | 6,788,396 | -0.12(-0.53%) |
Jan 31, 2020 | 23.53 | 23.59 | 23.15 | 23.40 | 5,800,104 | -0.17(-0.71%) |
Jan 30, 2020 | 23.47 | 23.62 | 23.35 | 23.57 | 2,977,929 | +0.08(+0.34%) |
Jan 29, 2020 | 23.27 | 23.56 | 23.25 | 23.49 | 3,696,498 | +0.24(+1.03%) |
Jan 28, 2020 | 23.22 | 23.37 | 23.03 | 23.25 | 5,027,009 | +0.09(+0.38%) |
Jan 27, 2020 | 23.37 | 23.53 | 23.10 | 23.16 | 4,864,417 | -0.22(-0.95%) |
Jan 24, 2020 | 23.74 | 23.74 | 23.20 | 23.38 | 7,047,308 | -0.42(-1.75%) |
Jan 23, 2020 | 23.11 | 23.83 | 23.07 | 23.80 | 5,692,846 | +0.66(+2.87%) |
Jan 22, 2020 | 23.92 | 24.10 | 23.13 | 23.13 | 12,615,090 | -0.73(-3.07%) |
Jan 21, 2020 | 23.92 | 24.01 | 23.69 | 23.87 | 6,051,833 | -0.04(-0.15%) |
Jan 17, 2020 | 23.91 | 24.04 | 23.77 | 23.90 | 5,525,223 | +0.00(+0.00%) |
Jan 16, 2020 | 23.94 | 24.01 | 23.66 | 23.90 | 5,388,283 | +0.04(+0.19%) |
Jan 15, 2020 | 23.59 | 23.96 | 23.56 | 23.86 | 3,737,662 | +0.30(+1.28%) |
Jan 14, 2020 | 23.49 | 23.70 | 23.37 | 23.56 | 5,474,095 | +0.34(+1.45%) |
Jan 13, 2020 | 23.24 | 23.40 | 23.15 | 23.22 | 4,870,271 | -0.02(-0.08%) |
Jan 10, 2020 | 23.36 | 23.36 | 22.89 | 23.24 | 9,540,584 | -0.13(-0.57%) |
Jan 09, 2020 | 23.51 | 23.51 | 23.25 | 23.37 | 6,461,107 | -0.17(-0.71%) |
Jan 08, 2020 | 23.79 | 23.81 | 23.52 | 23.54 | 6,702,383 | -0.20(-0.86%) |
Jan 07, 2020 | 23.65 | 23.75 | 23.30 | 23.74 | 4,812,056 | +0.11(+0.45%) |
Jan 06, 2020 | 23.66 | 23.86 | 23.58 | 23.64 | 3,978,995 | -0.04(-0.15%) |
Jan 03, 2020 | 23.66 | 23.81 | 23.62 | 23.67 | 3,853,759 | -0.14(-0.59%) |
Jan 02, 2020 | 24.15 | 24.16 | 23.58 | 23.81 | 3,831,599 | -0.28(-1.17%) |
Dec 31, 2019 | 23.78 | 24.11 | 23.75 | 24.10 | 3,896,423 | +0.32(+1.34%) |
Dec 30, 2019 | 23.71 | 23.81 | 23.52 | 23.78 | 4,025,641 | +0.00(+0.00%) |
Dec 27, 2019 | 23.77 | 23.85 | 23.68 | 23.78 | 3,507,697 | +0.00(+0.00%) |
Dec 26, 2019 | 23.71 | 23.89 | 23.69 | 23.78 | 2,256,850 | +0.13(+0.56%) |
Dec 24, 2019 | 23.66 | 23.81 | 23.63 | 23.65 | 2,222,243 | +0.03(+0.11%) |
Dec 23, 2019 | 23.66 | 23.83 | 23.37 | 23.62 | 5,264,134 | +0.00(+0.00%) |
Dec 20, 2019 | 23.97 | 24.08 | 23.51 | 23.62 | 17,111,172 | -0.04(-0.19%) |
Dec 19, 2019 | 23.63 | 23.85 | 23.50 | 23.66 | 9,076,505 | -0.06(-0.26%) |
Dec 18, 2019 | 23.39 | 23.81 | 23.37 | 23.73 | 7,705,058 | +0.39(+1.67%) |
Dec 17, 2019 | 23.24 | 23.71 | 23.20 | 23.34 | 12,419,101 | +0.05(+0.23%) |
Dec 16, 2019 | 22.90 | 23.30 | 22.90 | 23.28 | 8,028,668 | +0.36(+1.58%) |
Dec 13, 2019 | 21.89 | 22.98 | 21.89 | 22.92 | 15,147,627 | +0.99(+4.51%) |
Dec 12, 2019 | 22.14 | 22.38 | 21.80 | 21.93 | 7,708,900 | -0.26(-1.15%) |
Dec 11, 2019 | 22.00 | 22.28 | 21.99 | 22.19 | 5,445,116 | +0.13(+0.60%) |
Dec 10, 2019 | 22.14 | 22.23 | 21.97 | 22.06 | 4,813,344 | -0.07(-0.32%) |
Dec 09, 2019 | 22.14 | 22.23 | 21.93 | 22.13 | 4,258,692 | +0.02(+0.08%) |
Dec 06, 2019 | 21.87 | 22.21 | 21.83 | 22.11 | 5,439,330 | +0.20(+0.93%) |
Dec 05, 2019 | 21.80 | 21.96 | 21.76 | 21.91 | 4,117,044 | +0.06(+0.28%) |
Dec 04, 2019 | 21.46 | 21.93 | 21.46 | 21.84 | 4,838,884 | +0.28(+1.31%) |
Dec 03, 2019 | 21.53 | 21.72 | 21.45 | 21.56 | 4,716,949 | +0.01(+0.04%) |