Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.57 | 28.16 | 26.07 | 26.95 | 6,697,283 | -2.33(-7.95%) |
Feb 27, 2020 | 31.11 | 31.20 | 29.25 | 29.28 | 4,660,217 | -1.52(-4.94%) |
Feb 26, 2020 | 30.96 | 31.36 | 30.68 | 30.80 | 4,064,989 | -0.55(-1.75%) |
Feb 25, 2020 | 30.88 | 31.78 | 30.72 | 31.35 | 5,703,206 | -0.14(-0.45%) |
Feb 24, 2020 | 32.15 | 32.15 | 30.91 | 31.49 | 5,368,725 | +0.37(+1.19%) |
Feb 21, 2020 | 31.35 | 31.37 | 30.85 | 31.12 | 3,325,112 | +0.46(+1.51%) |
Feb 20, 2020 | 30.40 | 30.79 | 30.11 | 30.66 | 3,061,088 | +0.23(+0.75%) |
Feb 19, 2020 | 29.83 | 30.45 | 29.74 | 30.43 | 4,362,430 | +0.74(+2.48%) |
Feb 18, 2020 | 28.53 | 29.88 | 28.51 | 29.69 | 5,867,704 | +1.33(+4.70%) |
Feb 14, 2020 | 27.47 | 28.41 | 27.41 | 28.36 | 2,460,630 | +0.93(+3.38%) |
Feb 13, 2020 | 27.58 | 27.74 | 27.38 | 27.43 | 1,613,699 | +0.13(+0.48%) |
Feb 12, 2020 | 27.66 | 27.73 | 27.25 | 27.30 | 1,405,222 | -0.54(-1.94%) |
Feb 11, 2020 | 27.41 | 27.85 | 27.25 | 27.84 | 1,330,466 | +0.38(+1.38%) |
Feb 10, 2020 | 27.07 | 27.58 | 26.97 | 27.46 | 2,274,665 | +0.47(+1.75%) |
Feb 07, 2020 | 27.53 | 27.75 | 26.99 | 26.99 | 1,960,551 | -0.50(-1.82%) |
Feb 06, 2020 | 26.95 | 27.55 | 26.94 | 27.49 | 2,068,569 | +0.59(+2.18%) |
Feb 05, 2020 | 27.08 | 27.31 | 26.88 | 26.90 | 1,250,534 | -0.32(-1.18%) |
Feb 04, 2020 | 27.14 | 27.27 | 26.82 | 27.23 | 1,512,156 | -0.12(-0.45%) |
Feb 03, 2020 | 27.69 | 27.89 | 27.23 | 27.35 | 2,519,122 | -0.50(-1.80%) |
Jan 31, 2020 | 27.35 | 27.97 | 27.35 | 27.85 | 1,962,878 | +0.43(+1.59%) |
Jan 30, 2020 | 27.42 | 27.68 | 27.07 | 27.41 | 1,729,687 | +0.19(+0.69%) |
Jan 29, 2020 | 27.20 | 27.45 | 26.88 | 27.23 | 2,459,200 | -0.06(-0.21%) |
Jan 28, 2020 | 27.42 | 27.74 | 27.22 | 27.28 | 1,763,470 | -0.40(-1.43%) |
Jan 27, 2020 | 28.37 | 28.61 | 27.58 | 27.68 | 2,403,951 | -0.43(-1.51%) |
Jan 24, 2020 | 27.63 | 28.19 | 27.59 | 28.10 | 1,902,602 | +0.50(+1.82%) |
Jan 23, 2020 | 27.34 | 28.04 | 27.34 | 27.60 | 2,310,924 | +0.04(+0.14%) |
Jan 22, 2020 | 27.24 | 27.61 | 27.19 | 27.57 | 1,910,511 | +0.27(+1.01%) |
Jan 21, 2020 | 26.38 | 27.34 | 26.38 | 27.29 | 3,281,284 | +0.61(+2.27%) |
Jan 17, 2020 | 26.58 | 27.01 | 26.38 | 26.69 | 2,459,361 | +0.18(+0.68%) |
Jan 16, 2020 | 26.52 | 26.61 | 26.28 | 26.51 | 1,688,346 | -0.11(-0.43%) |
Jan 15, 2020 | 26.29 | 26.64 | 26.05 | 26.62 | 2,118,565 | +0.40(+1.51%) |
Jan 14, 2020 | 25.85 | 26.27 | 25.74 | 26.22 | 1,971,355 | +0.26(+0.98%) |
Jan 13, 2020 | 26.16 | 26.21 | 25.94 | 25.97 | 1,884,057 | -0.29(-1.12%) |
Jan 10, 2020 | 26.44 | 26.48 | 26.13 | 26.26 | 1,576,055 | +0.00(+0.00%) |
Jan 09, 2020 | 26.06 | 26.63 | 26.01 | 26.26 | 1,627,295 | -0.24(-0.89%) |
Jan 08, 2020 | 27.73 | 27.82 | 26.44 | 26.50 | 2,328,414 | -1.27(-4.56%) |
Jan 07, 2020 | 27.59 | 27.78 | 27.28 | 27.76 | 1,881,970 | +0.08(+0.27%) |
Jan 06, 2020 | 28.53 | 28.56 | 27.63 | 27.69 | 2,126,673 | -0.25(-0.88%) |
Jan 03, 2020 | 28.41 | 28.49 | 27.78 | 27.93 | 2,304,653 | -0.16(-0.57%) |
Jan 02, 2020 | 28.51 | 28.51 | 27.86 | 28.10 | 1,357,270 | -0.04(-0.13%) |
Dec 31, 2019 | 28.51 | 28.66 | 28.10 | 28.13 | 1,358,639 | -0.26(-0.93%) |
Dec 30, 2019 | 27.86 | 28.45 | 27.85 | 28.40 | 1,933,912 | +0.51(+1.83%) |
Dec 27, 2019 | 28.14 | 28.27 | 27.75 | 27.89 | 1,527,411 | -0.26(-0.91%) |
Dec 26, 2019 | 28.02 | 28.55 | 27.85 | 28.14 | 1,916,564 | +0.21(+0.74%) |
Dec 24, 2019 | 27.14 | 27.99 | 27.05 | 27.93 | 1,820,859 | +0.98(+3.65%) |
Dec 23, 2019 | 25.98 | 27.00 | 25.91 | 26.95 | 3,122,250 | +1.24(+4.82%) |
Dec 20, 2019 | 26.56 | 26.66 | 25.70 | 25.71 | 3,151,687 | -0.81(-3.07%) |
Dec 19, 2019 | 26.33 | 26.60 | 26.17 | 26.53 | 2,059,348 | +0.15(+0.57%) |
Dec 18, 2019 | 25.77 | 26.41 | 25.59 | 26.37 | 1,672,639 | +0.46(+1.79%) |
Dec 17, 2019 | 26.29 | 26.37 | 25.90 | 25.91 | 1,830,998 | -0.21(-0.80%) |
Dec 16, 2019 | 26.76 | 26.83 | 26.11 | 26.12 | 1,929,804 | -0.54(-2.02%) |
Dec 13, 2019 | 26.00 | 26.76 | 25.97 | 26.66 | 2,129,958 | +0.47(+1.81%) |
Dec 12, 2019 | 26.64 | 26.78 | 26.05 | 26.19 | 1,406,782 | -0.25(-0.93%) |
Dec 11, 2019 | 26.01 | 26.45 | 25.93 | 26.43 | 2,066,263 | +0.43(+1.64%) |
Dec 10, 2019 | 25.78 | 26.03 | 25.66 | 26.01 | 1,326,712 | +0.38(+1.48%) |
Dec 09, 2019 | 26.06 | 26.06 | 25.56 | 25.63 | 1,785,308 | -0.16(-0.62%) |
Dec 06, 2019 | 26.05 | 26.35 | 25.78 | 25.79 | 1,975,250 | -0.75(-2.82%) |
Dec 05, 2019 | 26.55 | 26.86 | 26.52 | 26.54 | 1,529,730 | +0.02(+0.07%) |
Dec 04, 2019 | 26.71 | 26.95 | 26.33 | 26.52 | 1,284,773 | -0.21(-0.78%) |
Dec 03, 2019 | 26.65 | 27.08 | 26.50 | 26.72 | 2,812,163 | +0.39(+1.47%) |