Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.49 | 28.09 | 26.00 | 26.88 | 6,715,398 | -2.32(-7.95%) |
Feb 27, 2020 | 31.03 | 31.11 | 29.17 | 29.20 | 4,672,822 | -1.52(-4.94%) |
Feb 26, 2020 | 30.88 | 31.27 | 30.59 | 30.72 | 4,075,984 | -0.55(-1.75%) |
Feb 25, 2020 | 30.79 | 31.70 | 30.64 | 31.26 | 5,718,632 | -0.14(-0.45%) |
Feb 24, 2020 | 32.07 | 32.07 | 30.83 | 31.41 | 5,383,246 | +0.37(+1.19%) |
Feb 21, 2020 | 31.26 | 31.28 | 30.76 | 31.04 | 3,334,106 | +0.46(+1.51%) |
Feb 20, 2020 | 30.32 | 30.71 | 30.03 | 30.58 | 3,069,368 | +0.23(+0.75%) |
Feb 19, 2020 | 29.75 | 30.37 | 29.66 | 30.35 | 4,374,229 | +0.74(+2.48%) |
Feb 18, 2020 | 28.45 | 29.80 | 28.43 | 29.61 | 5,883,575 | +1.33(+4.70%) |
Feb 14, 2020 | 27.40 | 28.34 | 27.33 | 28.28 | 2,467,285 | +0.92(+3.38%) |
Feb 13, 2020 | 27.51 | 27.66 | 27.30 | 27.36 | 1,618,063 | +0.13(+0.49%) |
Feb 12, 2020 | 27.59 | 27.66 | 27.18 | 27.23 | 1,409,023 | -0.54(-1.94%) |
Feb 11, 2020 | 27.34 | 27.77 | 27.18 | 27.76 | 1,334,064 | +0.38(+1.38%) |
Feb 10, 2020 | 27.00 | 27.50 | 26.90 | 27.39 | 2,280,817 | +0.47(+1.75%) |
Feb 07, 2020 | 27.45 | 27.68 | 26.92 | 26.92 | 1,965,854 | -0.50(-1.82%) |
Feb 06, 2020 | 26.88 | 27.47 | 26.87 | 27.42 | 2,074,164 | +0.58(+2.18%) |
Feb 05, 2020 | 27.01 | 27.24 | 26.80 | 26.83 | 1,253,917 | -0.32(-1.18%) |
Feb 04, 2020 | 27.07 | 27.20 | 26.75 | 27.15 | 1,516,246 | -0.12(-0.45%) |
Feb 03, 2020 | 27.61 | 27.81 | 27.16 | 27.27 | 2,525,935 | -0.50(-1.80%) |
Jan 31, 2020 | 27.27 | 27.90 | 27.27 | 27.77 | 1,968,187 | +0.43(+1.59%) |
Jan 30, 2020 | 27.35 | 27.60 | 27.00 | 27.34 | 1,734,366 | +0.19(+0.69%) |
Jan 29, 2020 | 27.12 | 27.38 | 26.81 | 27.15 | 2,465,852 | -0.06(-0.21%) |
Jan 28, 2020 | 27.35 | 27.66 | 27.14 | 27.21 | 1,768,240 | -0.40(-1.43%) |
Jan 27, 2020 | 28.29 | 28.53 | 27.51 | 27.60 | 2,410,453 | -0.42(-1.51%) |
Jan 24, 2020 | 27.56 | 28.11 | 27.52 | 28.03 | 1,907,748 | +0.50(+1.82%) |
Jan 23, 2020 | 27.27 | 27.96 | 27.27 | 27.53 | 2,317,175 | +0.04(+0.14%) |
Jan 22, 2020 | 27.17 | 27.54 | 27.11 | 27.49 | 1,915,678 | +0.27(+1.00%) |
Jan 21, 2020 | 26.31 | 27.27 | 26.31 | 27.22 | 3,290,160 | +0.60(+2.27%) |
Jan 17, 2020 | 26.51 | 26.93 | 26.31 | 26.61 | 2,466,013 | +0.18(+0.68%) |
Jan 16, 2020 | 26.44 | 26.54 | 26.21 | 26.44 | 1,692,912 | -0.11(-0.43%) |
Jan 15, 2020 | 26.22 | 26.57 | 25.98 | 26.55 | 2,124,295 | +0.40(+1.51%) |
Jan 14, 2020 | 25.78 | 26.20 | 25.67 | 26.15 | 1,976,687 | +0.25(+0.98%) |
Jan 13, 2020 | 26.09 | 26.14 | 25.87 | 25.90 | 1,889,153 | -0.29(-1.12%) |
Jan 10, 2020 | 26.37 | 26.41 | 26.06 | 26.19 | 1,580,318 | +0.00(+0.00%) |
Jan 09, 2020 | 25.99 | 26.56 | 25.94 | 26.19 | 1,631,696 | -0.24(-0.89%) |
Jan 08, 2020 | 27.65 | 27.75 | 26.37 | 26.43 | 2,334,712 | -1.26(-4.56%) |
Jan 07, 2020 | 27.52 | 27.71 | 27.21 | 27.69 | 1,887,060 | +0.08(+0.27%) |
Jan 06, 2020 | 28.45 | 28.48 | 27.56 | 27.61 | 2,132,425 | -0.25(-0.88%) |
Jan 03, 2020 | 28.33 | 28.42 | 27.71 | 27.86 | 2,310,886 | -0.16(-0.57%) |
Jan 02, 2020 | 28.43 | 28.43 | 27.78 | 28.02 | 1,360,941 | -0.04(-0.13%) |
Dec 31, 2019 | 28.43 | 28.59 | 28.02 | 28.06 | 1,362,314 | -0.26(-0.93%) |
Dec 30, 2019 | 27.78 | 28.37 | 27.77 | 28.32 | 1,939,142 | +0.51(+1.83%) |
Dec 27, 2019 | 28.07 | 28.20 | 27.67 | 27.81 | 1,531,542 | -0.25(-0.91%) |
Dec 26, 2019 | 27.94 | 28.47 | 27.77 | 28.07 | 1,921,748 | +0.21(+0.74%) |
Dec 24, 2019 | 27.07 | 27.92 | 26.97 | 27.86 | 1,825,784 | +0.98(+3.65%) |
Dec 23, 2019 | 25.91 | 26.93 | 25.84 | 26.88 | 3,130,695 | +1.24(+4.82%) |
Dec 20, 2019 | 26.49 | 26.59 | 25.63 | 25.64 | 3,160,212 | -0.81(-3.07%) |
Dec 19, 2019 | 26.26 | 26.53 | 26.10 | 26.45 | 2,064,918 | +0.15(+0.57%) |
Dec 18, 2019 | 25.70 | 26.34 | 25.52 | 26.30 | 1,677,163 | +0.46(+1.79%) |
Dec 17, 2019 | 26.22 | 26.30 | 25.83 | 25.84 | 1,835,951 | -0.21(-0.80%) |
Dec 16, 2019 | 26.69 | 26.76 | 26.04 | 26.05 | 1,935,024 | -0.54(-2.02%) |
Dec 13, 2019 | 25.93 | 26.69 | 25.90 | 26.59 | 2,135,719 | +0.47(+1.81%) |
Dec 12, 2019 | 26.57 | 26.71 | 25.98 | 26.11 | 1,410,587 | -0.25(-0.93%) |
Dec 11, 2019 | 25.94 | 26.38 | 25.86 | 26.36 | 2,071,851 | +0.42(+1.64%) |
Dec 10, 2019 | 25.71 | 25.96 | 25.59 | 25.94 | 1,330,300 | +0.38(+1.48%) |
Dec 09, 2019 | 25.99 | 25.99 | 25.49 | 25.56 | 1,790,137 | -0.16(-0.62%) |
Dec 06, 2019 | 25.98 | 26.27 | 25.71 | 25.72 | 1,980,593 | -0.75(-2.82%) |
Dec 05, 2019 | 26.48 | 26.78 | 26.44 | 26.46 | 1,533,868 | +0.02(+0.07%) |
Dec 04, 2019 | 26.63 | 26.88 | 26.26 | 26.44 | 1,288,248 | -0.21(-0.78%) |
Dec 03, 2019 | 26.58 | 27.01 | 26.43 | 26.65 | 2,819,769 | +0.39(+1.47%) |