Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.30 | 21.39 | 20.22 | 20.70 | 13,907,765 | -1.03(-4.72%) |
Feb 27, 2020 | 21.68 | 22.78 | 21.22 | 21.73 | 13,461,229 | +0.07(+0.33%) |
Feb 26, 2020 | 22.03 | 22.26 | 21.62 | 21.65 | 6,559,208 | -0.37(-1.67%) |
Feb 25, 2020 | 22.69 | 22.89 | 21.99 | 22.02 | 7,485,239 | -0.66(-2.89%) |
Feb 24, 2020 | 22.55 | 22.75 | 22.25 | 22.68 | 6,782,844 | -0.05(-0.20%) |
Feb 21, 2020 | 23.04 | 23.18 | 22.69 | 22.72 | 15,013,981 | -0.40(-1.75%) |
Feb 20, 2020 | 23.68 | 23.73 | 22.96 | 23.13 | 10,713,526 | -0.64(-2.69%) |
Feb 19, 2020 | 24.05 | 24.15 | 23.60 | 23.77 | 7,028,950 | -0.32(-1.34%) |
Feb 18, 2020 | 24.18 | 24.35 | 23.98 | 24.09 | 5,940,270 | -0.09(-0.37%) |
Feb 14, 2020 | 24.29 | 24.49 | 24.11 | 24.18 | 4,167,474 | +0.00(+0.00%) |
Feb 13, 2020 | 24.03 | 24.24 | 24.02 | 24.18 | 2,883,904 | +0.05(+0.22%) |
Feb 12, 2020 | 24.05 | 24.18 | 23.97 | 24.13 | 2,849,520 | +0.08(+0.33%) |
Feb 11, 2020 | 23.98 | 24.15 | 23.94 | 24.05 | 2,305,372 | +0.15(+0.63%) |
Feb 10, 2020 | 23.77 | 24.38 | 23.63 | 23.90 | 4,168,703 | +0.12(+0.52%) |
Feb 07, 2020 | 23.94 | 23.94 | 23.71 | 23.77 | 4,816,043 | -0.12(-0.52%) |
Feb 06, 2020 | 23.80 | 23.97 | 23.64 | 23.90 | 4,710,146 | +0.10(+0.41%) |
Feb 05, 2020 | 23.60 | 23.97 | 23.50 | 23.80 | 4,509,504 | +0.20(+0.87%) |
Feb 04, 2020 | 23.41 | 23.78 | 23.34 | 23.59 | 6,565,232 | +0.16(+0.68%) |
Feb 03, 2020 | 23.60 | 23.81 | 23.42 | 23.43 | 6,742,652 | -0.12(-0.53%) |
Jan 31, 2020 | 23.69 | 23.75 | 23.31 | 23.56 | 5,761,019 | -0.17(-0.71%) |
Jan 30, 2020 | 23.63 | 23.78 | 23.51 | 23.73 | 2,957,862 | +0.08(+0.34%) |
Jan 29, 2020 | 23.42 | 23.72 | 23.41 | 23.65 | 3,671,589 | +0.24(+1.03%) |
Jan 28, 2020 | 23.38 | 23.53 | 23.18 | 23.41 | 4,993,134 | +0.09(+0.38%) |
Jan 27, 2020 | 23.53 | 23.69 | 23.26 | 23.32 | 4,831,638 | -0.22(-0.94%) |
Jan 24, 2020 | 23.90 | 23.90 | 23.36 | 23.54 | 6,999,819 | -0.42(-1.75%) |
Jan 23, 2020 | 23.26 | 23.99 | 23.23 | 23.96 | 5,654,484 | +0.67(+2.86%) |
Jan 22, 2020 | 24.08 | 24.26 | 23.28 | 23.29 | 12,530,082 | -0.74(-3.07%) |
Jan 21, 2020 | 24.08 | 24.17 | 23.85 | 24.03 | 6,011,052 | -0.04(-0.15%) |
Jan 17, 2020 | 24.07 | 24.20 | 23.93 | 24.07 | 5,487,991 | +0.00(+0.00%) |
Jan 16, 2020 | 24.10 | 24.17 | 23.82 | 24.07 | 5,351,974 | +0.04(+0.19%) |
Jan 15, 2020 | 23.75 | 24.12 | 23.72 | 24.02 | 3,712,476 | +0.30(+1.28%) |
Jan 14, 2020 | 23.65 | 23.86 | 23.53 | 23.72 | 5,437,207 | +0.34(+1.45%) |
Jan 13, 2020 | 23.40 | 23.56 | 23.30 | 23.38 | 4,837,452 | -0.02(-0.08%) |
Jan 10, 2020 | 23.51 | 23.52 | 23.04 | 23.40 | 9,476,295 | -0.13(-0.57%) |
Jan 09, 2020 | 23.67 | 23.67 | 23.41 | 23.53 | 6,417,569 | -0.17(-0.71%) |
Jan 08, 2020 | 23.95 | 23.97 | 23.68 | 23.70 | 6,657,219 | -0.20(-0.86%) |
Jan 07, 2020 | 23.81 | 23.91 | 23.46 | 23.90 | 4,779,630 | +0.11(+0.45%) |
Jan 06, 2020 | 23.82 | 24.02 | 23.74 | 23.80 | 3,952,182 | -0.04(-0.15%) |
Jan 03, 2020 | 23.82 | 23.97 | 23.78 | 23.83 | 3,827,790 | -0.14(-0.59%) |
Jan 02, 2020 | 24.31 | 24.32 | 23.74 | 23.98 | 3,805,780 | -0.28(-1.17%) |
Dec 31, 2019 | 23.94 | 24.27 | 23.91 | 24.26 | 3,870,167 | +0.32(+1.34%) |
Dec 30, 2019 | 23.87 | 23.97 | 23.68 | 23.94 | 3,998,513 | +0.00(+0.00%) |
Dec 27, 2019 | 23.93 | 24.01 | 23.84 | 23.94 | 3,484,060 | +0.00(+0.00%) |
Dec 26, 2019 | 23.87 | 24.05 | 23.85 | 23.94 | 2,241,642 | +0.13(+0.56%) |
Dec 24, 2019 | 23.82 | 23.98 | 23.79 | 23.81 | 2,207,268 | +0.03(+0.11%) |
Dec 23, 2019 | 23.82 | 23.99 | 23.53 | 23.78 | 5,228,662 | +0.00(+0.00%) |
Dec 20, 2019 | 24.14 | 24.24 | 23.67 | 23.78 | 16,995,868 | -0.04(-0.19%) |
Dec 19, 2019 | 23.79 | 24.01 | 23.66 | 23.82 | 9,015,342 | -0.06(-0.26%) |
Dec 18, 2019 | 23.55 | 23.98 | 23.53 | 23.89 | 7,653,137 | +0.39(+1.67%) |
Dec 17, 2019 | 23.40 | 23.87 | 23.36 | 23.50 | 12,335,414 | +0.05(+0.23%) |
Dec 16, 2019 | 23.06 | 23.46 | 23.06 | 23.44 | 7,974,566 | +0.36(+1.58%) |
Dec 13, 2019 | 22.04 | 23.14 | 22.04 | 23.08 | 15,045,554 | +1.00(+4.51%) |
Dec 12, 2019 | 22.29 | 22.53 | 21.95 | 22.08 | 7,656,953 | -0.26(-1.15%) |
Dec 11, 2019 | 22.15 | 22.43 | 22.14 | 22.34 | 5,408,424 | +0.13(+0.60%) |
Dec 10, 2019 | 22.29 | 22.38 | 22.12 | 22.21 | 4,780,909 | -0.07(-0.32%) |
Dec 09, 2019 | 22.29 | 22.38 | 22.08 | 22.28 | 4,229,994 | +0.02(+0.08%) |
Dec 06, 2019 | 22.02 | 22.36 | 21.97 | 22.26 | 5,402,677 | +0.20(+0.93%) |
Dec 05, 2019 | 21.95 | 22.11 | 21.90 | 22.05 | 4,089,301 | +0.06(+0.28%) |
Dec 04, 2019 | 21.60 | 22.08 | 21.60 | 21.99 | 4,806,277 | +0.28(+1.31%) |
Dec 03, 2019 | 21.67 | 21.87 | 21.59 | 21.71 | 4,685,163 | +0.01(+0.04%) |