Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.04 | 20.25 | 19.60 | 20.22 | 19,947,908 | -0.16(-0.80%) |
Feb 27, 2020 | 20.72 | 20.81 | 20.21 | 20.39 | 17,269,622 | -0.55(-2.61%) |
Feb 26, 2020 | 21.41 | 21.42 | 20.70 | 20.93 | 14,415,049 | -0.35(-1.65%) |
Feb 25, 2020 | 21.73 | 21.80 | 21.02 | 21.28 | 14,356,025 | -0.46(-2.10%) |
Feb 24, 2020 | 22.01 | 22.16 | 21.44 | 21.74 | 15,447,602 | -0.51(-2.31%) |
Feb 21, 2020 | 22.21 | 22.46 | 22.18 | 22.25 | 8,229,732 | -0.13(-0.58%) |
Feb 20, 2020 | 22.26 | 22.68 | 22.16 | 22.39 | 8,580,669 | +0.09(+0.40%) |
Feb 19, 2020 | 22.34 | 22.41 | 22.13 | 22.30 | 9,735,524 | -0.02(-0.07%) |
Feb 18, 2020 | 21.85 | 22.41 | 21.47 | 22.31 | 20,544,862 | +0.37(+1.67%) |
Feb 14, 2020 | 22.74 | 22.79 | 21.60 | 21.94 | 29,294,644 | -0.73(-3.20%) |
Feb 13, 2020 | 23.77 | 23.86 | 22.34 | 22.67 | 45,722,740 | -1.85(-7.56%) |
Feb 12, 2020 | 24.63 | 24.94 | 24.44 | 24.52 | 9,912,398 | +0.02(+0.10%) |
Feb 11, 2020 | 24.40 | 24.61 | 24.18 | 24.50 | 8,718,360 | +0.26(+1.08%) |
Feb 10, 2020 | 24.21 | 24.37 | 24.00 | 24.24 | 7,074,877 | +0.12(+0.51%) |
Feb 07, 2020 | 23.64 | 24.74 | 23.44 | 24.12 | 16,253,066 | +0.39(+1.65%) |
Feb 06, 2020 | 23.94 | 24.16 | 23.61 | 23.72 | 8,016,849 | -0.25(-1.06%) |
Feb 05, 2020 | 23.97 | 24.45 | 23.76 | 23.98 | 11,135,986 | +0.18(+0.75%) |
Feb 04, 2020 | 24.08 | 24.18 | 23.75 | 23.80 | 9,317,409 | +0.00(+0.00%) |
Feb 03, 2020 | 23.84 | 23.99 | 23.61 | 23.80 | 7,723,938 | -0.04(-0.17%) |
Jan 31, 2020 | 24.41 | 24.43 | 23.70 | 23.84 | 10,058,657 | -0.60(-2.47%) |
Jan 30, 2020 | 24.17 | 24.48 | 23.90 | 24.44 | 7,556,906 | +0.26(+1.08%) |
Jan 29, 2020 | 24.58 | 24.58 | 24.16 | 24.18 | 11,076,400 | -0.42(-1.69%) |
Jan 28, 2020 | 24.86 | 25.04 | 24.56 | 24.60 | 6,914,623 | -0.18(-0.72%) |
Jan 27, 2020 | 24.61 | 24.88 | 24.37 | 24.78 | 7,110,090 | -0.05(-0.20%) |
Jan 24, 2020 | 25.06 | 25.08 | 24.56 | 24.83 | 7,289,975 | -0.22(-0.88%) |
Jan 23, 2020 | 24.92 | 25.14 | 24.77 | 25.05 | 5,243,389 | +0.01(+0.03%) |
Jan 22, 2020 | 25.37 | 25.37 | 24.90 | 25.04 | 5,555,024 | -0.28(-1.10%) |
Jan 21, 2020 | 25.28 | 25.41 | 24.83 | 25.32 | 8,705,046 | -0.02(-0.06%) |
Jan 17, 2020 | 25.96 | 26.01 | 25.27 | 25.33 | 8,140,313 | -0.57(-2.21%) |
Jan 16, 2020 | 25.88 | 26.14 | 25.84 | 25.90 | 4,840,849 | +0.11(+0.41%) |
Jan 15, 2020 | 25.87 | 26.09 | 25.75 | 25.80 | 5,198,218 | -0.11(-0.41%) |
Jan 14, 2020 | 25.41 | 25.92 | 25.41 | 25.90 | 8,322,237 | +0.47(+1.83%) |
Jan 13, 2020 | 25.23 | 25.45 | 25.06 | 25.44 | 5,229,307 | +0.38(+1.50%) |
Jan 10, 2020 | 24.97 | 25.21 | 24.96 | 25.06 | 5,608,041 | +0.10(+0.39%) |
Jan 09, 2020 | 25.04 | 25.05 | 24.44 | 24.96 | 10,948,814 | -0.01(-0.03%) |
Jan 08, 2020 | 25.10 | 25.26 | 24.78 | 24.97 | 7,108,134 | -0.14(-0.55%) |
Jan 07, 2020 | 25.51 | 25.54 | 24.91 | 25.11 | 8,777,390 | -0.45(-1.76%) |
Jan 06, 2020 | 25.45 | 25.69 | 25.23 | 25.56 | 5,775,148 | +0.06(+0.22%) |
Jan 03, 2020 | 25.72 | 25.84 | 25.49 | 25.50 | 6,140,268 | -0.30(-1.17%) |
Jan 02, 2020 | 26.36 | 26.47 | 25.72 | 25.81 | 7,360,578 | -0.42(-1.62%) |
Dec 31, 2019 | 25.88 | 26.38 | 25.75 | 26.23 | 7,435,741 | +0.34(+1.32%) |
Dec 30, 2019 | 25.85 | 25.97 | 25.77 | 25.89 | 4,723,925 | +0.07(+0.28%) |
Dec 27, 2019 | 25.90 | 26.03 | 25.74 | 25.81 | 5,009,423 | -0.01(-0.03%) |
Dec 26, 2019 | 26.08 | 26.11 | 25.72 | 25.82 | 4,847,933 | -0.29(-1.09%) |
Dec 24, 2019 | 26.07 | 26.19 | 26.01 | 26.11 | 1,953,008 | +0.05(+0.19%) |
Dec 23, 2019 | 26.29 | 26.37 | 25.98 | 26.06 | 8,357,347 | -0.24(-0.93%) |
Dec 20, 2019 | 26.15 | 26.33 | 25.94 | 26.30 | 15,436,169 | +0.26(+1.00%) |
Dec 19, 2019 | 26.01 | 26.21 | 25.81 | 26.04 | 9,727,115 | +0.12(+0.47%) |
Dec 18, 2019 | 25.88 | 26.04 | 25.81 | 25.92 | 7,739,014 | +0.11(+0.41%) |
Dec 17, 2019 | 25.87 | 25.94 | 25.59 | 25.81 | 7,518,166 | -0.10(-0.38%) |
Dec 16, 2019 | 25.93 | 26.12 | 25.76 | 25.91 | 5,811,552 | +0.11(+0.44%) |
Dec 13, 2019 | 26.12 | 26.22 | 25.64 | 25.80 | 6,338,337 | -0.28(-1.06%) |
Dec 12, 2019 | 25.84 | 26.23 | 25.81 | 26.08 | 6,969,494 | +0.28(+1.08%) |
Dec 11, 2019 | 26.08 | 26.23 | 25.79 | 25.80 | 6,667,516 | -0.23(-0.88%) |
Dec 10, 2019 | 26.16 | 26.31 | 25.98 | 26.03 | 6,791,615 | -0.04(-0.16%) |
Dec 09, 2019 | 25.50 | 26.32 | 25.42 | 26.07 | 9,956,099 | +0.69(+2.70%) |
Dec 06, 2019 | 25.54 | 25.59 | 25.27 | 25.38 | 7,962,210 | -0.13(-0.51%) |
Dec 05, 2019 | 25.54 | 25.86 | 25.38 | 25.51 | 5,642,327 | +0.18(+0.71%) |
Dec 04, 2019 | 25.14 | 25.54 | 25.10 | 25.33 | 6,674,215 | +0.19(+0.75%) |
Dec 03, 2019 | 25.17 | 25.23 | 24.88 | 25.14 | 7,263,076 | -0.12(-0.48%) |