Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.38 | 27.18 | 25.37 | 27.17 | 9,184,283 | -0.24(-0.87%) |
Feb 27, 2020 | 27.80 | 28.24 | 26.99 | 27.41 | 4,347,216 | -1.24(-4.34%) |
Feb 26, 2020 | 28.75 | 29.42 | 28.59 | 28.66 | 3,024,456 | -0.03(-0.10%) |
Feb 25, 2020 | 30.19 | 30.30 | 28.38 | 28.68 | 4,122,344 | -1.37(-4.55%) |
Feb 24, 2020 | 30.28 | 30.51 | 29.67 | 30.05 | 4,756,536 | -1.41(-4.47%) |
Feb 21, 2020 | 31.83 | 31.87 | 31.35 | 31.46 | 1,790,610 | -0.56(-1.75%) |
Feb 20, 2020 | 32.16 | 32.36 | 31.54 | 32.02 | 2,372,117 | -0.22(-0.68%) |
Feb 19, 2020 | 31.95 | 32.30 | 31.86 | 32.24 | 2,098,469 | +0.34(+1.07%) |
Feb 18, 2020 | 31.63 | 32.19 | 31.54 | 31.90 | 3,415,795 | +0.03(+0.09%) |
Feb 14, 2020 | 32.05 | 32.10 | 31.77 | 31.87 | 1,837,972 | +0.03(+0.09%) |
Feb 13, 2020 | 31.63 | 31.96 | 31.54 | 31.84 | 2,676,962 | +0.14(+0.45%) |
Feb 12, 2020 | 32.44 | 32.44 | 31.68 | 31.70 | 1,466,900 | -0.44(-1.36%) |
Feb 11, 2020 | 32.10 | 32.38 | 31.98 | 32.13 | 2,921,255 | +0.21(+0.65%) |
Feb 10, 2020 | 31.35 | 31.97 | 31.03 | 31.92 | 2,746,275 | +0.27(+0.84%) |
Feb 07, 2020 | 31.67 | 31.91 | 31.47 | 31.66 | 2,874,048 | -0.23(-0.73%) |
Feb 06, 2020 | 31.51 | 32.10 | 31.34 | 31.89 | 3,132,847 | +0.52(+1.66%) |
Feb 05, 2020 | 31.19 | 31.40 | 31.07 | 31.37 | 3,130,748 | +0.51(+1.66%) |
Feb 04, 2020 | 30.37 | 31.17 | 30.29 | 30.86 | 3,703,603 | +0.81(+2.71%) |
Feb 03, 2020 | 31.03 | 31.22 | 29.96 | 30.05 | 4,442,159 | -0.15(-0.50%) |
Jan 31, 2020 | 29.11 | 30.40 | 28.10 | 30.20 | 10,527,807 | +1.43(+4.97%) |
Jan 30, 2020 | 29.13 | 29.56 | 28.44 | 28.77 | 4,747,644 | -0.60(-2.03%) |
Jan 29, 2020 | 28.96 | 29.53 | 28.83 | 29.36 | 3,752,364 | +0.56(+1.94%) |
Jan 28, 2020 | 28.88 | 29.16 | 28.71 | 28.80 | 2,704,519 | +0.11(+0.40%) |
Jan 27, 2020 | 28.22 | 28.72 | 27.78 | 28.69 | 4,566,009 | -0.36(-1.24%) |
Jan 24, 2020 | 29.65 | 29.81 | 28.87 | 29.05 | 3,907,150 | -0.48(-1.63%) |
Jan 23, 2020 | 29.82 | 29.85 | 29.41 | 29.53 | 3,276,359 | -0.27(-0.92%) |
Jan 22, 2020 | 29.42 | 30.14 | 29.24 | 29.81 | 3,390,640 | +0.72(+2.47%) |
Jan 21, 2020 | 29.57 | 29.68 | 29.04 | 29.09 | 3,335,937 | -0.44(-1.51%) |
Jan 17, 2020 | 29.10 | 29.66 | 29.01 | 29.53 | 4,056,104 | +0.65(+2.26%) |
Jan 16, 2020 | 28.11 | 28.91 | 28.09 | 28.88 | 3,976,974 | +0.93(+3.32%) |
Jan 15, 2020 | 27.65 | 28.13 | 27.60 | 27.95 | 2,693,708 | +0.23(+0.82%) |
Jan 14, 2020 | 28.30 | 28.50 | 27.72 | 27.73 | 4,155,578 | -0.67(-2.37%) |
Jan 13, 2020 | 28.24 | 28.47 | 28.09 | 28.40 | 2,363,810 | +0.02(+0.07%) |
Jan 10, 2020 | 28.34 | 28.46 | 28.26 | 28.38 | 2,864,574 | +0.04(+0.13%) |
Jan 09, 2020 | 28.34 | 28.68 | 28.22 | 28.34 | 4,290,580 | +0.27(+0.94%) |
Jan 08, 2020 | 27.57 | 28.18 | 27.54 | 28.08 | 3,207,760 | +0.56(+2.03%) |
Jan 07, 2020 | 27.45 | 27.77 | 27.45 | 27.52 | 1,865,089 | +0.02(+0.07%) |
Jan 06, 2020 | 27.18 | 27.52 | 27.06 | 27.50 | 2,695,584 | +0.03(+0.10%) |
Jan 03, 2020 | 27.41 | 27.71 | 27.33 | 27.47 | 2,114,836 | -0.33(-1.19%) |
Jan 02, 2020 | 27.84 | 27.92 | 27.57 | 27.80 | 3,062,546 | +0.19(+0.69%) |
Dec 31, 2019 | 27.32 | 27.79 | 27.26 | 27.61 | 1,722,272 | +0.11(+0.41%) |
Dec 30, 2019 | 27.69 | 27.77 | 27.36 | 27.50 | 1,629,846 | -0.11(-0.41%) |
Dec 27, 2019 | 27.72 | 27.87 | 27.53 | 27.61 | 1,373,444 | -0.10(-0.38%) |
Dec 26, 2019 | 27.87 | 27.95 | 27.63 | 27.72 | 1,261,216 | +0.27(+0.97%) |
Dec 24, 2019 | 27.47 | 27.57 | 27.30 | 27.45 | 1,011,517 | -0.04(-0.14%) |
Dec 23, 2019 | 28.18 | 28.24 | 27.47 | 27.49 | 2,512,553 | -0.58(-2.06%) |
Dec 20, 2019 | 28.36 | 28.57 | 27.92 | 28.07 | 5,564,981 | -0.12(-0.44%) |
Dec 19, 2019 | 27.88 | 28.30 | 27.84 | 28.19 | 7,885,709 | +0.42(+1.50%) |
Dec 18, 2019 | 27.87 | 28.08 | 27.77 | 27.77 | 3,535,299 | -0.07(-0.24%) |
Dec 17, 2019 | 27.95 | 27.98 | 27.54 | 27.84 | 6,258,565 | -0.09(-0.34%) |
Dec 16, 2019 | 27.79 | 28.09 | 27.76 | 27.93 | 6,036,352 | +0.34(+1.24%) |
Dec 13, 2019 | 27.62 | 27.92 | 27.56 | 27.59 | 3,016,909 | -0.10(-0.38%) |
Dec 12, 2019 | 27.64 | 27.83 | 27.42 | 27.70 | 2,663,749 | +0.11(+0.41%) |
Dec 11, 2019 | 27.66 | 27.71 | 27.49 | 27.58 | 2,165,141 | +0.01(+0.03%) |
Dec 10, 2019 | 27.45 | 27.66 | 27.39 | 27.57 | 1,901,951 | +0.13(+0.48%) |
Dec 09, 2019 | 27.61 | 27.76 | 27.41 | 27.44 | 1,643,637 | -0.13(-0.48%) |
Dec 06, 2019 | 27.74 | 27.90 | 27.57 | 27.57 | 1,647,795 | +0.02(+0.07%) |
Dec 05, 2019 | 27.40 | 27.68 | 27.35 | 27.56 | 1,751,115 | +0.37(+1.36%) |
Dec 04, 2019 | 26.95 | 27.35 | 26.94 | 27.19 | 2,287,610 | +0.44(+1.63%) |
Dec 03, 2019 | 26.90 | 26.99 | 26.70 | 26.75 | 3,235,786 | -0.69(-2.52%) |