Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.22 | 25.72 | 24.21 | 25.70 | 3,416,400 | +0.69(+2.76%) |
Feb 27, 2020 | 24.55 | 26.11 | 24.19 | 25.01 | 3,337,044 | +0.00(+0.00%) |
Feb 26, 2020 | 27.00 | 27.93 | 25.01 | 25.01 | 3,149,337 | -1.44(-5.44%) |
Feb 25, 2020 | 27.64 | 27.69 | 26.31 | 26.45 | 1,084,462 | -1.18(-4.27%) |
Feb 24, 2020 | 27.69 | 27.81 | 27.24 | 27.63 | 1,000,910 | -0.73(-2.57%) |
Feb 21, 2020 | 28.57 | 28.63 | 28.22 | 28.36 | 748,300 | -0.28(-0.98%) |
Feb 20, 2020 | 28.18 | 28.70 | 28.15 | 28.64 | 585,868 | +0.26(+0.92%) |
Feb 19, 2020 | 28.39 | 28.77 | 28.35 | 28.38 | 939,379 | +0.05(+0.18%) |
Feb 18, 2020 | 28.52 | 28.80 | 28.27 | 28.33 | 874,287 | -0.36(-1.25%) |
Feb 14, 2020 | 28.99 | 29.00 | 28.67 | 28.69 | 718,400 | -0.19(-0.66%) |
Feb 13, 2020 | 28.70 | 28.95 | 28.47 | 28.88 | 692,337 | +0.01(+0.03%) |
Feb 12, 2020 | 28.80 | 28.98 | 28.64 | 28.87 | 891,067 | +0.33(+1.16%) |
Feb 11, 2020 | 28.41 | 28.62 | 28.31 | 28.54 | 843,055 | +0.36(+1.28%) |
Feb 10, 2020 | 28.17 | 28.44 | 28.07 | 28.18 | 669,593 | -0.02(-0.07%) |
Feb 07, 2020 | 28.24 | 28.59 | 28.08 | 28.20 | 1,230,900 | -0.12(-0.42%) |
Feb 06, 2020 | 28.78 | 28.89 | 28.32 | 28.32 | 1,244,977 | -0.44(-1.53%) |
Feb 05, 2020 | 28.61 | 29.22 | 28.35 | 28.76 | 1,606,545 | +0.51(+1.81%) |
Feb 04, 2020 | 27.46 | 28.43 | 27.37 | 28.25 | 2,053,000 | +1.11(+4.09%) |
Feb 03, 2020 | 27.34 | 27.64 | 26.73 | 27.14 | 31,166,068 | +0.01(+0.04%) |
Jan 31, 2020 | 27.73 | 27.98 | 27.01 | 27.13 | 2,340,000 | -0.74(-2.66%) |
Jan 30, 2020 | 28.21 | 28.31 | 27.31 | 27.87 | 5,243,910 | -1.59(-5.40%) |
Jan 29, 2020 | 29.02 | 29.57 | 28.92 | 29.46 | 1,064,365 | +0.49(+1.69%) |
Jan 28, 2020 | 28.79 | 29.16 | 28.79 | 28.97 | 673,763 | +0.27(+0.94%) |
Jan 27, 2020 | 28.37 | 29.13 | 28.37 | 28.70 | 969,640 | -0.09(-0.31%) |
Jan 24, 2020 | 29.15 | 29.15 | 28.69 | 28.79 | 861,000 | -0.33(-1.13%) |
Jan 23, 2020 | 28.61 | 29.25 | 28.54 | 29.12 | 1,054,418 | +0.41(+1.43%) |
Jan 22, 2020 | 28.99 | 28.99 | 28.42 | 28.71 | 851,829 | -0.18(-0.62%) |
Jan 21, 2020 | 29.09 | 29.31 | 28.84 | 28.89 | 1,220,666 | -0.38(-1.30%) |
Jan 17, 2020 | 29.35 | 29.50 | 29.20 | 29.27 | 1,512,500 | +0.09(+0.31%) |
Jan 16, 2020 | 28.72 | 29.21 | 28.66 | 29.18 | 1,308,978 | +0.67(+2.35%) |
Jan 15, 2020 | 28.56 | 29.02 | 28.41 | 28.51 | 1,179,953 | -0.76(-2.60%) |
Jan 14, 2020 | 28.98 | 29.36 | 28.75 | 29.27 | 1,084,923 | +0.54(+1.88%) |
Jan 13, 2020 | 28.38 | 28.75 | 28.30 | 28.73 | 731,241 | +0.32(+1.13%) |
Jan 10, 2020 | 28.54 | 28.68 | 28.37 | 28.41 | 580,000 | -0.08(-0.28%) |
Jan 09, 2020 | 28.65 | 28.83 | 28.42 | 28.49 | 1,036,637 | -0.09(-0.31%) |
Jan 08, 2020 | 28.72 | 28.82 | 28.56 | 28.58 | 629,376 | -0.11(-0.38%) |
Jan 07, 2020 | 28.96 | 29.03 | 28.67 | 28.69 | 945,888 | -0.20(-0.69%) |
Jan 06, 2020 | 28.60 | 28.96 | 28.57 | 28.89 | 1,311,195 | -0.02(-0.07%) |
Jan 03, 2020 | 28.39 | 28.98 | 28.25 | 28.91 | 1,580,000 | +0.64(+2.26%) |
Jan 02, 2020 | 28.24 | 28.28 | 27.68 | 28.27 | 943,099 | +0.19(+0.68%) |
Dec 31, 2019 | 27.86 | 28.29 | 27.86 | 28.08 | 991,300 | +0.12(+0.43%) |
Dec 30, 2019 | 28.05 | 28.11 | 27.93 | 27.96 | 957,599 | -0.04(-0.14%) |
Dec 27, 2019 | 27.95 | 28.09 | 27.90 | 28.00 | 645,100 | +0.01(+0.04%) |
Dec 26, 2019 | 27.82 | 28.04 | 27.76 | 27.99 | 543,701 | +0.27(+0.97%) |
Dec 24, 2019 | 27.84 | 27.86 | 27.64 | 27.72 | 326,100 | -0.09(-0.32%) |
Dec 23, 2019 | 27.79 | 27.86 | 27.53 | 27.81 | 859,306 | +0.13(+0.47%) |
Dec 20, 2019 | 27.25 | 27.86 | 27.25 | 27.68 | 3,405,500 | +0.53(+1.95%) |
Dec 19, 2019 | 27.18 | 27.26 | 26.95 | 27.15 | 1,203,445 | -0.02(-0.07%) |
Dec 18, 2019 | 27.10 | 27.25 | 26.72 | 27.17 | 1,310,448 | +0.09(+0.33%) |
Dec 17, 2019 | 25.89 | 27.15 | 25.89 | 27.08 | 3,317,004 | +1.89(+7.50%) |
Dec 16, 2019 | 25.12 | 25.66 | 25.12 | 25.19 | 1,132,442 | +0.07(+0.28%) |
Dec 13, 2019 | 25.27 | 25.32 | 24.97 | 25.12 | 1,337,800 | -0.15(-0.59%) |
Dec 12, 2019 | 24.62 | 25.37 | 24.57 | 25.27 | 4,036,158 | +0.63(+2.56%) |
Dec 11, 2019 | 24.27 | 24.89 | 24.26 | 24.64 | 1,176,638 | +0.42(+1.73%) |
Dec 10, 2019 | 24.11 | 24.23 | 23.98 | 24.22 | 641,280 | +0.14(+0.58%) |
Dec 09, 2019 | 24.06 | 24.29 | 24.05 | 24.08 | 727,605 | +0.03(+0.12%) |
Dec 06, 2019 | 23.90 | 24.17 | 23.86 | 24.05 | 765,500 | +0.39(+1.65%) |
Dec 05, 2019 | 23.78 | 23.87 | 23.64 | 23.66 | 741,836 | -0.13(-0.55%) |
Dec 04, 2019 | 23.92 | 24.09 | 23.78 | 23.79 | 659,481 | -0.02(-0.08%) |
Dec 03, 2019 | 23.59 | 23.93 | 23.52 | 23.81 | 1,129,111 | -0.03(-0.13%) |