Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.63 | 20.54 | 18.68 | 19.28 | 18,091,676 | -1.48(-7.12%) |
Feb 27, 2020 | 21.21 | 21.70 | 20.44 | 20.75 | 11,751,176 | -1.13(-5.16%) |
Feb 26, 2020 | 22.26 | 22.55 | 21.58 | 21.88 | 7,288,938 | -0.14(-0.63%) |
Feb 25, 2020 | 23.40 | 23.43 | 22.00 | 22.02 | 7,234,246 | -1.00(-4.33%) |
Feb 24, 2020 | 23.71 | 23.76 | 22.59 | 23.02 | 7,726,928 | -1.62(-6.59%) |
Feb 21, 2020 | 25.11 | 25.16 | 24.40 | 24.64 | 4,684,596 | -0.59(-2.32%) |
Feb 20, 2020 | 25.41 | 25.44 | 24.91 | 25.23 | 5,643,381 | -0.19(-0.73%) |
Feb 19, 2020 | 25.20 | 25.53 | 25.13 | 25.41 | 5,864,882 | +0.27(+1.08%) |
Feb 18, 2020 | 24.92 | 25.23 | 24.72 | 25.14 | 5,468,217 | -0.05(-0.21%) |
Feb 14, 2020 | 25.23 | 25.51 | 25.07 | 25.19 | 4,423,687 | +0.16(+0.63%) |
Feb 13, 2020 | 24.75 | 25.17 | 24.50 | 25.04 | 7,192,374 | -0.36(-1.41%) |
Feb 12, 2020 | 25.12 | 25.50 | 25.05 | 25.39 | 7,313,255 | +0.50(+1.99%) |
Feb 11, 2020 | 24.82 | 25.30 | 24.77 | 24.90 | 9,240,054 | +0.07(+0.29%) |
Feb 10, 2020 | 24.30 | 24.85 | 24.09 | 24.83 | 5,665,618 | +0.23(+0.95%) |
Feb 07, 2020 | 25.01 | 25.01 | 24.30 | 24.59 | 9,913,258 | -0.59(-2.33%) |
Feb 06, 2020 | 24.37 | 25.22 | 24.33 | 25.18 | 6,998,742 | +0.98(+4.06%) |
Feb 05, 2020 | 24.53 | 24.96 | 24.11 | 24.20 | 7,806,309 | -0.11(-0.47%) |
Feb 04, 2020 | 23.82 | 24.53 | 23.55 | 24.31 | 6,219,022 | +0.88(+3.76%) |
Feb 03, 2020 | 23.24 | 23.53 | 23.16 | 23.43 | 3,473,672 | +0.20(+0.84%) |
Jan 31, 2020 | 23.41 | 23.46 | 22.94 | 23.23 | 4,923,464 | -0.29(-1.24%) |
Jan 30, 2020 | 23.06 | 23.57 | 22.94 | 23.53 | 5,044,609 | +0.20(+0.88%) |
Jan 29, 2020 | 23.44 | 23.44 | 23.13 | 23.32 | 2,966,910 | +0.13(+0.55%) |
Jan 28, 2020 | 23.11 | 23.44 | 23.03 | 23.19 | 4,495,308 | +0.25(+1.10%) |
Jan 27, 2020 | 23.18 | 23.29 | 22.85 | 22.94 | 6,533,636 | -0.87(-3.66%) |
Jan 24, 2020 | 24.08 | 24.32 | 23.60 | 23.81 | 4,200,142 | -0.19(-0.77%) |
Jan 23, 2020 | 23.83 | 24.04 | 23.52 | 24.00 | 2,327,518 | +0.20(+0.86%) |
Jan 22, 2020 | 23.58 | 23.88 | 23.58 | 23.79 | 2,877,966 | +0.31(+1.32%) |
Jan 21, 2020 | 23.89 | 23.90 | 23.30 | 23.48 | 5,738,880 | -0.50(-2.09%) |
Jan 17, 2020 | 24.54 | 24.54 | 23.84 | 23.98 | 6,917,535 | -0.48(-1.95%) |
Jan 16, 2020 | 24.30 | 24.64 | 24.15 | 24.46 | 4,730,291 | +0.35(+1.46%) |
Jan 15, 2020 | 24.16 | 24.36 | 24.01 | 24.11 | 4,154,408 | -0.12(-0.51%) |
Jan 14, 2020 | 23.74 | 24.55 | 23.73 | 24.23 | 6,974,139 | +0.49(+2.07%) |
Jan 13, 2020 | 23.67 | 23.82 | 23.19 | 23.74 | 7,166,596 | +0.15(+0.65%) |
Jan 10, 2020 | 23.64 | 23.79 | 23.54 | 23.59 | 5,176,187 | -0.05(-0.22%) |
Jan 09, 2020 | 23.92 | 23.94 | 23.35 | 23.64 | 7,616,083 | -0.18(-0.76%) |
Jan 08, 2020 | 23.58 | 23.84 | 23.42 | 23.82 | 7,377,210 | +0.10(+0.40%) |
Jan 07, 2020 | 24.32 | 24.44 | 23.62 | 23.73 | 6,568,111 | -0.61(-2.51%) |
Jan 06, 2020 | 23.86 | 24.44 | 23.86 | 24.34 | 5,302,613 | +0.24(+1.01%) |
Jan 03, 2020 | 24.49 | 24.76 | 24.02 | 24.09 | 4,732,034 | -0.82(-3.29%) |
Jan 02, 2020 | 24.80 | 25.07 | 24.56 | 24.91 | 4,551,472 | +0.43(+1.75%) |
Dec 31, 2019 | 24.20 | 24.73 | 24.08 | 24.48 | 3,471,571 | +0.23(+0.94%) |
Dec 30, 2019 | 24.24 | 24.56 | 24.06 | 24.25 | 2,789,927 | -0.03(-0.14%) |
Dec 27, 2019 | 24.87 | 24.87 | 24.15 | 24.29 | 3,307,428 | -0.49(-1.98%) |
Dec 26, 2019 | 24.42 | 24.91 | 24.35 | 24.78 | 3,228,347 | +0.56(+2.32%) |
Dec 24, 2019 | 24.04 | 24.45 | 23.94 | 24.22 | 2,012,751 | +0.18(+0.73%) |
Dec 23, 2019 | 23.66 | 24.38 | 23.64 | 24.04 | 3,418,472 | +0.40(+1.69%) |
Dec 20, 2019 | 23.96 | 24.08 | 23.59 | 23.64 | 5,676,803 | -0.13(-0.54%) |
Dec 19, 2019 | 23.85 | 23.98 | 23.72 | 23.77 | 3,186,325 | -0.05(-0.22%) |
Dec 18, 2019 | 23.82 | 24.10 | 23.64 | 23.82 | 4,833,702 | +0.03(+0.14%) |
Dec 17, 2019 | 23.69 | 23.92 | 23.61 | 23.79 | 4,967,643 | +0.21(+0.89%) |
Dec 16, 2019 | 23.82 | 23.89 | 23.47 | 23.58 | 7,062,869 | +0.07(+0.28%) |
Dec 13, 2019 | 23.55 | 23.86 | 23.36 | 23.51 | 5,545,614 | -0.07(-0.30%) |
Dec 12, 2019 | 22.54 | 23.66 | 22.43 | 23.58 | 5,544,836 | +0.85(+3.75%) |
Dec 11, 2019 | 22.54 | 22.75 | 22.34 | 22.73 | 4,652,349 | +0.17(+0.74%) |
Dec 10, 2019 | 22.59 | 22.86 | 22.45 | 22.56 | 6,506,074 | -0.14(-0.61%) |
Dec 09, 2019 | 22.31 | 22.85 | 22.13 | 22.70 | 7,927,026 | +0.25(+1.12%) |
Dec 06, 2019 | 22.63 | 23.20 | 22.41 | 22.45 | 6,317,844 | -0.16(-0.72%) |
Dec 05, 2019 | 22.68 | 22.74 | 22.21 | 22.61 | 4,332,651 | -0.10(-0.46%) |
Dec 04, 2019 | 22.82 | 22.92 | 22.65 | 22.72 | 4,397,011 | +0.13(+0.59%) |
Dec 03, 2019 | 22.30 | 22.62 | 22.12 | 22.58 | 8,241,205 | -0.15(-0.67%) |