Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.39 | 18.76 | 18.11 | 18.65 | 31,237,258 | -0.51(-2.67%) |
Feb 27, 2020 | 19.99 | 20.06 | 19.13 | 19.17 | 30,886,838 | -1.32(-6.46%) |
Feb 26, 2020 | 20.94 | 21.09 | 20.41 | 20.49 | 22,668,476 | -0.29(-1.39%) |
Feb 25, 2020 | 21.59 | 21.62 | 20.65 | 20.78 | 24,954,844 | -0.79(-3.65%) |
Feb 24, 2020 | 21.52 | 21.68 | 21.31 | 21.56 | 19,917,060 | -0.81(-3.61%) |
Feb 21, 2020 | 22.70 | 22.73 | 22.25 | 22.37 | 12,155,647 | -0.46(-2.01%) |
Feb 20, 2020 | 22.64 | 22.86 | 22.56 | 22.83 | 8,443,296 | +0.21(+0.95%) |
Feb 19, 2020 | 22.71 | 22.77 | 22.58 | 22.61 | 12,661,268 | -0.02(-0.08%) |
Feb 18, 2020 | 22.72 | 22.92 | 22.44 | 22.63 | 10,430,935 | -0.20(-0.86%) |
Feb 14, 2020 | 22.90 | 22.91 | 22.65 | 22.83 | 7,945,976 | -0.04(-0.19%) |
Feb 13, 2020 | 22.85 | 22.93 | 22.68 | 22.87 | 8,616,109 | -0.04(-0.17%) |
Feb 12, 2020 | 23.02 | 23.27 | 22.90 | 22.91 | 11,448,589 | +0.03(+0.15%) |
Feb 11, 2020 | 22.79 | 23.16 | 22.72 | 22.88 | 13,678,152 | +0.22(+0.98%) |
Feb 10, 2020 | 22.44 | 22.67 | 22.44 | 22.65 | 10,337,043 | +0.13(+0.58%) |
Feb 07, 2020 | 22.50 | 22.58 | 22.30 | 22.52 | 15,340,267 | -0.13(-0.56%) |
Feb 06, 2020 | 22.63 | 22.75 | 22.38 | 22.65 | 14,968,512 | +0.15(+0.66%) |
Feb 05, 2020 | 22.34 | 22.59 | 22.26 | 22.50 | 17,508,936 | +0.58(+2.65%) |
Feb 04, 2020 | 22.06 | 22.17 | 21.91 | 21.92 | 10,934,085 | +0.22(+1.03%) |
Feb 03, 2020 | 21.72 | 21.96 | 21.69 | 21.70 | 12,084,331 | +0.18(+0.85%) |
Jan 31, 2020 | 21.91 | 21.92 | 21.42 | 21.51 | 21,818,810 | -0.68(-3.06%) |
Jan 30, 2020 | 21.64 | 22.20 | 21.61 | 22.19 | 10,591,666 | +0.34(+1.56%) |
Jan 29, 2020 | 21.98 | 22.08 | 21.84 | 21.85 | 8,959,104 | -0.03(-0.12%) |
Jan 28, 2020 | 21.79 | 22.06 | 21.73 | 21.88 | 9,452,620 | +0.20(+0.92%) |
Jan 27, 2020 | 21.68 | 21.82 | 21.61 | 21.68 | 15,004,733 | -0.51(-2.30%) |
Jan 24, 2020 | 22.46 | 22.46 | 21.94 | 22.19 | 9,111,677 | -0.23(-1.02%) |
Jan 23, 2020 | 22.36 | 22.49 | 22.08 | 22.42 | 9,853,317 | -0.04(-0.19%) |
Jan 22, 2020 | 22.51 | 22.56 | 22.36 | 22.46 | 8,157,766 | +0.06(+0.27%) |
Jan 21, 2020 | 22.59 | 22.65 | 22.37 | 22.40 | 10,759,029 | -0.37(-1.62%) |
Jan 17, 2020 | 22.65 | 22.79 | 22.59 | 22.77 | 14,098,087 | +0.18(+0.79%) |
Jan 16, 2020 | 22.60 | 22.68 | 22.47 | 22.59 | 12,451,479 | +0.15(+0.68%) |
Jan 15, 2020 | 22.51 | 22.64 | 22.39 | 22.44 | 10,495,355 | -0.15(-0.65%) |
Jan 14, 2020 | 22.68 | 22.75 | 22.51 | 22.59 | 15,275,459 | -0.17(-0.74%) |
Jan 13, 2020 | 22.77 | 22.83 | 22.65 | 22.76 | 16,000,372 | +0.05(+0.21%) |
Jan 10, 2020 | 22.68 | 22.76 | 22.57 | 22.71 | 12,770,211 | +0.04(+0.19%) |
Jan 09, 2020 | 22.58 | 22.82 | 22.56 | 22.67 | 13,387,074 | +0.23(+1.04%) |
Jan 08, 2020 | 22.28 | 22.75 | 22.26 | 22.43 | 22,829,368 | +0.23(+1.05%) |
Jan 07, 2020 | 22.08 | 22.34 | 21.96 | 22.20 | 15,198,940 | +0.15(+0.67%) |
Jan 06, 2020 | 21.91 | 22.09 | 21.78 | 22.05 | 7,559,339 | -0.06(-0.27%) |
Jan 03, 2020 | 22.07 | 22.14 | 21.90 | 22.11 | 11,927,551 | -0.23(-1.03%) |
Jan 02, 2020 | 22.19 | 22.37 | 22.10 | 22.34 | 10,205,235 | +0.28(+1.28%) |
Dec 31, 2019 | 21.96 | 22.07 | 21.86 | 22.06 | 10,909,751 | +0.12(+0.53%) |
Dec 30, 2019 | 22.13 | 22.13 | 21.92 | 21.94 | 7,278,158 | -0.06(-0.26%) |
Dec 27, 2019 | 22.22 | 22.22 | 21.98 | 22.00 | 5,957,075 | -0.18(-0.80%) |
Dec 26, 2019 | 22.10 | 22.24 | 22.08 | 22.18 | 5,271,158 | +0.11(+0.49%) |
Dec 24, 2019 | 22.11 | 22.18 | 22.02 | 22.07 | 4,420,786 | +0.00(+0.00%) |
Dec 23, 2019 | 22.28 | 22.33 | 21.93 | 22.07 | 9,772,015 | -0.16(-0.72%) |
Dec 20, 2019 | 22.22 | 22.28 | 22.06 | 22.23 | 24,906,406 | +0.24(+1.10%) |
Dec 19, 2019 | 22.13 | 22.14 | 21.91 | 21.99 | 13,998,382 | -0.14(-0.65%) |
Dec 18, 2019 | 22.19 | 22.23 | 22.11 | 22.13 | 9,957,881 | -0.02(-0.08%) |
Dec 17, 2019 | 21.85 | 22.16 | 21.79 | 22.15 | 16,133,786 | +0.30(+1.37%) |
Dec 16, 2019 | 22.04 | 22.11 | 21.82 | 21.85 | 20,766,416 | +0.04(+0.20%) |
Dec 13, 2019 | 21.93 | 22.06 | 21.63 | 21.80 | 12,373,951 | -0.07(-0.32%) |
Dec 12, 2019 | 21.27 | 21.96 | 21.23 | 21.87 | 28,043,956 | +0.63(+2.95%) |
Dec 11, 2019 | 21.37 | 21.45 | 21.16 | 21.25 | 13,210,829 | -0.09(-0.41%) |
Dec 10, 2019 | 21.35 | 21.42 | 21.27 | 21.33 | 9,110,124 | -0.12(-0.56%) |
Dec 09, 2019 | 21.31 | 21.50 | 21.30 | 21.45 | 8,194,226 | +0.03(+0.14%) |
Dec 06, 2019 | 21.45 | 21.54 | 21.32 | 21.42 | 9,264,636 | +0.25(+1.16%) |
Dec 05, 2019 | 21.18 | 21.25 | 21.04 | 21.18 | 8,379,431 | +0.12(+0.55%) |
Dec 04, 2019 | 21.03 | 21.31 | 20.98 | 21.06 | 14,150,273 | +0.13(+0.64%) |
Dec 03, 2019 | 21.12 | 21.15 | 20.77 | 20.93 | 14,566,009 | -0.43(-2.03%) |