Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.21 | 24.63 | 23.82 | 24.39 | 209,395,520 | -0.68(-2.71%) |
Feb 27, 2020 | 25.63 | 26.04 | 25.05 | 25.07 | 156,464,608 | -1.12(-4.27%) |
Feb 26, 2020 | 26.55 | 26.80 | 26.19 | 26.19 | 103,540,552 | -0.19(-0.73%) |
Feb 25, 2020 | 27.31 | 27.37 | 26.25 | 26.38 | 121,889,240 | -0.93(-3.39%) |
Feb 24, 2020 | 27.33 | 27.57 | 27.18 | 27.31 | 76,779,272 | -0.92(-3.25%) |
Feb 21, 2020 | 28.36 | 28.43 | 28.07 | 28.22 | 55,741,784 | -0.28(-0.97%) |
Feb 20, 2020 | 28.45 | 28.69 | 28.31 | 28.50 | 54,886,476 | -0.05(-0.19%) |
Feb 19, 2020 | 28.44 | 28.63 | 28.41 | 28.55 | 27,957,240 | +0.21(+0.74%) |
Feb 18, 2020 | 28.51 | 28.58 | 28.18 | 28.34 | 41,177,080 | -0.25(-0.87%) |
Feb 14, 2020 | 28.53 | 28.61 | 28.45 | 28.59 | 24,072,668 | +0.04(+0.13%) |
Feb 13, 2020 | 28.47 | 28.62 | 28.39 | 28.55 | 24,812,354 | -0.01(-0.03%) |
Feb 12, 2020 | 28.69 | 28.78 | 28.53 | 28.56 | 29,386,860 | +0.02(+0.06%) |
Feb 11, 2020 | 28.52 | 28.67 | 28.52 | 28.54 | 30,500,028 | +0.10(+0.35%) |
Feb 10, 2020 | 28.27 | 28.44 | 28.26 | 28.44 | 19,314,516 | +0.08(+0.29%) |
Feb 07, 2020 | 28.31 | 28.44 | 28.24 | 28.36 | 30,507,468 | -0.10(-0.35%) |
Feb 06, 2020 | 28.65 | 28.68 | 28.41 | 28.46 | 40,386,416 | -0.04(-0.13%) |
Feb 05, 2020 | 28.31 | 28.53 | 28.25 | 28.50 | 55,690,388 | +0.56(+2.00%) |
Feb 04, 2020 | 28.05 | 28.20 | 27.93 | 27.94 | 86,410,840 | +0.27(+0.96%) |
Feb 03, 2020 | 27.67 | 27.95 | 27.65 | 27.67 | 43,793,484 | +0.19(+0.70%) |
Jan 31, 2020 | 27.83 | 27.87 | 27.38 | 27.48 | 64,279,000 | -0.59(-2.09%) |
Jan 30, 2020 | 27.47 | 28.09 | 27.45 | 28.07 | 55,825,848 | +0.35(+1.26%) |
Jan 29, 2020 | 27.86 | 27.96 | 27.67 | 27.72 | 44,882,336 | -0.05(-0.17%) |
Jan 28, 2020 | 27.59 | 27.88 | 27.54 | 27.76 | 37,348,332 | +0.32(+1.17%) |
Jan 27, 2020 | 27.37 | 27.57 | 27.29 | 27.44 | 54,822,360 | -0.43(-1.55%) |
Jan 24, 2020 | 28.24 | 28.24 | 27.70 | 27.87 | 64,242,148 | -0.36(-1.27%) |
Jan 23, 2020 | 28.16 | 28.30 | 27.97 | 28.23 | 46,958,276 | -0.07(-0.26%) |
Jan 22, 2020 | 28.31 | 28.38 | 28.27 | 28.31 | 29,858,362 | +0.08(+0.29%) |
Jan 21, 2020 | 28.32 | 28.45 | 28.22 | 28.22 | 44,999,892 | -0.24(-0.84%) |
Jan 17, 2020 | 28.46 | 28.53 | 28.35 | 28.46 | 42,322,376 | +0.08(+0.29%) |
Jan 16, 2020 | 28.27 | 28.38 | 28.20 | 28.38 | 37,546,284 | +0.25(+0.88%) |
Jan 15, 2020 | 28.15 | 28.24 | 28.04 | 28.13 | 45,194,248 | -0.16(-0.55%) |
Jan 14, 2020 | 28.34 | 28.51 | 28.25 | 28.29 | 40,966,100 | -0.05(-0.19%) |
Jan 13, 2020 | 28.21 | 28.37 | 28.14 | 28.34 | 30,028,116 | +0.19(+0.68%) |
Jan 10, 2020 | 28.38 | 28.39 | 28.11 | 28.15 | 36,479,680 | -0.21(-0.74%) |
Jan 09, 2020 | 28.39 | 28.42 | 28.28 | 28.36 | 30,205,390 | +0.17(+0.62%) |
Jan 08, 2020 | 28.03 | 28.34 | 28.03 | 28.19 | 52,295,040 | +0.18(+0.65%) |
Jan 07, 2020 | 28.12 | 28.17 | 28.00 | 28.00 | 43,204,940 | -0.18(-0.65%) |
Jan 06, 2020 | 27.95 | 28.20 | 27.94 | 28.19 | 30,478,838 | -0.02(-0.07%) |
Jan 03, 2020 | 28.14 | 28.32 | 28.06 | 28.20 | 56,021,756 | -0.30(-1.06%) |
Jan 02, 2020 | 28.33 | 28.51 | 28.25 | 28.51 | 31,446,002 | +0.28(+0.97%) |
Dec 31, 2019 | 28.12 | 28.24 | 28.09 | 28.23 | 17,212,782 | +0.09(+0.33%) |
Dec 30, 2019 | 28.35 | 28.40 | 28.11 | 28.14 | 20,517,480 | -0.08(-0.29%) |
Dec 27, 2019 | 28.34 | 28.35 | 28.20 | 28.22 | 21,175,688 | -0.07(-0.26%) |
Dec 26, 2019 | 28.17 | 28.30 | 28.17 | 28.30 | 17,325,270 | +0.16(+0.55%) |
Dec 24, 2019 | 28.13 | 28.15 | 28.07 | 28.14 | 13,427,259 | +0.06(+0.23%) |
Dec 23, 2019 | 28.21 | 28.22 | 28.04 | 28.08 | 41,748,952 | -0.06(-0.23%) |
Dec 20, 2019 | 28.25 | 28.32 | 28.10 | 28.14 | 106,207,688 | +0.03(+0.12%) |
Dec 19, 2019 | 28.13 | 28.19 | 28.08 | 28.11 | 40,486,324 | -0.01(-0.03%) |
Dec 18, 2019 | 28.33 | 28.33 | 28.12 | 28.12 | 42,823,520 | -0.12(-0.42%) |
Dec 17, 2019 | 28.14 | 28.33 | 28.13 | 28.24 | 33,873,192 | +0.11(+0.39%) |
Dec 16, 2019 | 28.25 | 28.31 | 28.10 | 28.13 | 50,313,516 | +0.10(+0.36%) |
Dec 13, 2019 | 28.10 | 28.26 | 27.86 | 28.03 | 52,749,540 | -0.10(-0.36%) |
Dec 12, 2019 | 27.62 | 28.21 | 27.61 | 28.13 | 74,982,728 | +0.54(+1.95%) |
Dec 11, 2019 | 27.64 | 27.69 | 27.56 | 27.59 | 26,836,368 | -0.06(-0.23%) |
Dec 10, 2019 | 27.57 | 27.71 | 27.50 | 27.65 | 40,941,336 | +0.01(+0.03%) |
Dec 09, 2019 | 27.65 | 27.76 | 27.63 | 27.64 | 23,699,382 | -0.06(-0.23%) |
Dec 06, 2019 | 27.64 | 27.80 | 27.63 | 27.71 | 44,720,844 | +0.36(+1.34%) |
Dec 05, 2019 | 27.32 | 27.39 | 27.22 | 27.34 | 49,238,104 | +0.13(+0.47%) |
Dec 04, 2019 | 26.98 | 27.29 | 26.97 | 27.21 | 45,797,648 | +0.26(+0.95%) |
Dec 03, 2019 | 27.02 | 27.03 | 26.78 | 26.96 | 74,394,384 | -0.38(-1.40%) |