Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.15 | 27.04 | 25.14 | 27.02 | 9,927,800 | +0.80(+3.05%) |
Feb 27, 2020 | 25.58 | 27.08 | 25.09 | 26.22 | 8,718,308 | -0.39(-1.47%) |
Feb 26, 2020 | 27.42 | 27.70 | 26.15 | 26.61 | 7,565,260 | -0.14(-0.52%) |
Feb 25, 2020 | 28.06 | 28.30 | 26.22 | 26.75 | 11,116,181 | -1.17(-4.19%) |
Feb 24, 2020 | 27.08 | 28.38 | 26.34 | 27.92 | 11,491,535 | -0.52(-1.83%) |
Feb 21, 2020 | 29.67 | 29.70 | 27.70 | 28.44 | 18,561,000 | +0.95(+3.46%) |
Feb 20, 2020 | 27.57 | 28.08 | 26.52 | 27.49 | 10,108,221 | -0.01(-0.04%) |
Feb 19, 2020 | 27.84 | 28.34 | 27.41 | 27.50 | 7,212,399 | -0.08(-0.29%) |
Feb 18, 2020 | 28.10 | 29.37 | 27.32 | 27.58 | 14,606,523 | -0.41(-1.46%) |
Feb 14, 2020 | 27.00 | 28.38 | 26.62 | 27.99 | 17,914,500 | +1.44(+5.42%) |
Feb 13, 2020 | 25.45 | 26.66 | 25.26 | 26.55 | 9,845,859 | +0.74(+2.87%) |
Feb 12, 2020 | 26.05 | 26.37 | 24.87 | 25.81 | 9,868,320 | -0.17(-0.65%) |
Feb 11, 2020 | 24.55 | 26.03 | 24.33 | 25.98 | 22,217,844 | -0.78(-2.91%) |
Feb 10, 2020 | 23.12 | 27.89 | 23.00 | 26.76 | 60,776,020 | +3.77(+16.40%) |
Feb 07, 2020 | 22.61 | 23.07 | 22.50 | 22.99 | 4,734,900 | +0.34(+1.50%) |
Feb 06, 2020 | 23.40 | 23.48 | 22.54 | 22.65 | 7,965,123 | -0.66(-2.83%) |
Feb 05, 2020 | 23.36 | 23.66 | 22.53 | 23.31 | 12,423,587 | +0.06(+0.26%) |
Feb 04, 2020 | 21.55 | 23.59 | 21.55 | 23.25 | 20,608,080 | +2.27(+10.82%) |
Feb 03, 2020 | 20.78 | 21.10 | 20.26 | 20.98 | 6,469,560 | +0.25(+1.21%) |
Jan 31, 2020 | 20.51 | 20.78 | 20.20 | 20.73 | 5,398,800 | +0.09(+0.44%) |
Jan 30, 2020 | 20.62 | 20.73 | 20.11 | 20.64 | 6,291,619 | -0.16(-0.77%) |
Jan 29, 2020 | 21.22 | 21.27 | 20.48 | 20.80 | 7,142,807 | -0.18(-0.86%) |
Jan 28, 2020 | 20.57 | 21.18 | 20.41 | 20.98 | 8,422,272 | +0.92(+4.59%) |
Jan 27, 2020 | 20.05 | 20.50 | 19.80 | 20.06 | 9,382,698 | -0.53(-2.57%) |
Jan 24, 2020 | 21.47 | 21.80 | 20.56 | 20.59 | 9,070,400 | -0.63(-2.97%) |
Jan 23, 2020 | 22.24 | 22.29 | 21.21 | 21.22 | 8,070,755 | -0.92(-4.16%) |
Jan 22, 2020 | 22.50 | 22.75 | 22.13 | 22.14 | 3,961,928 | -0.17(-0.76%) |
Jan 21, 2020 | 22.48 | 22.68 | 22.06 | 22.31 | 5,275,144 | -0.15(-0.67%) |
Jan 17, 2020 | 23.19 | 23.24 | 22.17 | 22.46 | 9,408,600 | -0.51(-2.22%) |
Jan 16, 2020 | 22.55 | 23.30 | 22.55 | 22.97 | 6,960,877 | +0.64(+2.87%) |
Jan 15, 2020 | 22.40 | 23.23 | 22.22 | 22.33 | 7,979,487 | +0.05(+0.22%) |
Jan 14, 2020 | 22.94 | 22.94 | 21.91 | 22.28 | 10,467,372 | -0.92(-3.97%) |
Jan 13, 2020 | 23.19 | 23.51 | 22.82 | 23.20 | 5,829,362 | +0.08(+0.35%) |
Jan 10, 2020 | 23.35 | 23.44 | 22.76 | 23.12 | 5,637,000 | -0.05(-0.22%) |
Jan 09, 2020 | 23.77 | 23.96 | 22.50 | 23.17 | 11,306,988 | -0.60(-2.52%) |
Jan 08, 2020 | 23.61 | 24.26 | 23.25 | 23.77 | 7,522,745 | -0.06(-0.25%) |
Jan 07, 2020 | 23.53 | 23.95 | 23.22 | 23.83 | 9,949,045 | +0.31(+1.32%) |
Jan 06, 2020 | 22.32 | 23.66 | 22.16 | 23.52 | 12,528,712 | +1.06(+4.72%) |
Jan 03, 2020 | 22.50 | 22.92 | 22.38 | 22.46 | 6,770,900 | -0.56(-2.43%) |
Jan 02, 2020 | 22.32 | 23.16 | 22.14 | 23.02 | 11,672,313 | +0.54(+2.40%) |
Dec 31, 2019 | 21.89 | 22.50 | 21.89 | 22.48 | 6,060,700 | +0.27(+1.22%) |
Dec 30, 2019 | 22.16 | 22.37 | 21.63 | 22.21 | 8,517,039 | +0.21(+0.95%) |
Dec 27, 2019 | 22.05 | 22.08 | 21.61 | 22.00 | 4,877,800 | +0.00(+0.00%) |
Dec 26, 2019 | 21.42 | 22.01 | 21.32 | 22.00 | 5,450,409 | +0.65(+3.04%) |
Dec 24, 2019 | 21.50 | 21.52 | 21.26 | 21.35 | 2,890,300 | -0.18(-0.84%) |
Dec 23, 2019 | 21.23 | 21.76 | 21.10 | 21.53 | 6,928,156 | +0.02(+0.09%) |
Dec 20, 2019 | 21.20 | 21.52 | 20.89 | 21.51 | 9,842,300 | +0.28(+1.32%) |
Dec 19, 2019 | 21.06 | 21.49 | 20.93 | 21.23 | 9,005,310 | +0.10(+0.47%) |
Dec 18, 2019 | 20.51 | 21.48 | 20.15 | 21.13 | 10,768,946 | +0.42(+2.03%) |
Dec 17, 2019 | 21.53 | 21.69 | 20.58 | 20.71 | 10,502,671 | -0.70(-3.27%) |
Dec 16, 2019 | 21.70 | 21.93 | 21.34 | 21.41 | 9,159,500 | +0.02(+0.09%) |
Dec 13, 2019 | 20.92 | 21.45 | 20.67 | 21.39 | 8,055,400 | +0.49(+2.34%) |
Dec 12, 2019 | 20.81 | 20.97 | 20.20 | 20.90 | 10,754,494 | +0.15(+0.72%) |
Dec 11, 2019 | 21.75 | 21.95 | 20.59 | 20.75 | 21,980,168 | -1.50(-6.74%) |
Dec 10, 2019 | 22.52 | 22.91 | 22.12 | 22.25 | 10,076,472 | -0.75(-3.26%) |
Dec 09, 2019 | 22.39 | 23.07 | 22.29 | 23.00 | 9,296,825 | +0.50(+2.22%) |
Dec 06, 2019 | 22.46 | 23.14 | 22.11 | 22.50 | 17,889,000 | -0.28(-1.23%) |
Dec 05, 2019 | 22.20 | 22.83 | 20.67 | 22.78 | 34,188,376 | +1.12(+5.17%) |
Dec 04, 2019 | 22.21 | 22.65 | 21.51 | 21.66 | 16,651,202 | -0.74(-3.30%) |
Dec 03, 2019 | 21.76 | 22.68 | 21.45 | 22.40 | 5,821,351 | -0.11(-0.49%) |