Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.77 | 23.09 | 22.01 | 22.52 | 4,768,100 | -1.00(-4.25%) |
Feb 27, 2020 | 23.57 | 24.45 | 23.08 | 23.52 | 4,151,282 | -0.58(-2.41%) |
Feb 26, 2020 | 25.58 | 25.58 | 24.05 | 24.10 | 3,466,497 | -1.60(-6.23%) |
Feb 25, 2020 | 27.40 | 27.43 | 25.63 | 25.70 | 2,527,762 | -1.77(-6.44%) |
Feb 24, 2020 | 27.37 | 27.89 | 27.32 | 27.47 | 2,290,495 | -0.55(-1.96%) |
Feb 21, 2020 | 28.38 | 28.47 | 27.84 | 28.02 | 2,757,900 | -0.28(-0.99%) |
Feb 20, 2020 | 27.88 | 28.36 | 27.72 | 28.30 | 2,759,941 | +0.50(+1.80%) |
Feb 19, 2020 | 27.94 | 28.24 | 27.73 | 27.80 | 1,901,665 | +0.00(+0.00%) |
Feb 18, 2020 | 27.80 | 27.96 | 27.65 | 27.80 | 2,880,470 | +0.02(+0.07%) |
Feb 14, 2020 | 27.50 | 27.88 | 27.23 | 27.78 | 1,804,900 | +0.31(+1.13%) |
Feb 13, 2020 | 26.71 | 27.56 | 26.48 | 27.47 | 2,394,973 | +0.68(+2.54%) |
Feb 12, 2020 | 26.98 | 27.00 | 26.50 | 26.79 | 1,929,416 | -0.15(-0.56%) |
Feb 11, 2020 | 26.40 | 26.95 | 26.01 | 26.94 | 2,885,962 | +0.66(+2.51%) |
Feb 10, 2020 | 26.16 | 26.63 | 25.98 | 26.28 | 3,425,542 | +0.08(+0.31%) |
Feb 07, 2020 | 26.53 | 26.62 | 25.98 | 26.20 | 4,322,800 | -0.30(-1.13%) |
Feb 06, 2020 | 27.55 | 27.62 | 26.24 | 26.50 | 5,612,807 | -0.82(-3.00%) |
Feb 05, 2020 | 27.05 | 27.51 | 26.05 | 27.32 | 27,591,120 | +0.70(+2.63%) |
Feb 04, 2020 | 26.81 | 26.97 | 26.50 | 26.62 | 4,844,707 | -0.03(-0.11%) |
Feb 03, 2020 | 26.36 | 26.74 | 25.92 | 26.65 | 4,346,162 | +0.77(+2.98%) |
Jan 31, 2020 | 25.97 | 26.30 | 25.55 | 25.88 | 2,294,800 | -0.25(-0.96%) |
Jan 30, 2020 | 25.89 | 26.51 | 25.88 | 26.13 | 1,918,385 | +0.25(+0.97%) |
Jan 29, 2020 | 26.19 | 26.40 | 25.56 | 25.88 | 1,844,884 | -0.31(-1.18%) |
Jan 28, 2020 | 26.37 | 26.52 | 26.11 | 26.19 | 1,979,543 | +0.21(+0.81%) |
Jan 27, 2020 | 25.78 | 26.23 | 25.69 | 25.98 | 1,370,768 | +0.08(+0.31%) |
Jan 24, 2020 | 26.09 | 26.43 | 25.62 | 25.90 | 2,183,700 | -0.11(-0.42%) |
Jan 23, 2020 | 25.47 | 26.19 | 25.44 | 26.01 | 2,150,896 | +0.58(+2.28%) |
Jan 22, 2020 | 25.03 | 25.61 | 25.01 | 25.43 | 2,003,179 | +0.46(+1.84%) |
Jan 21, 2020 | 24.50 | 25.01 | 24.39 | 24.97 | 1,126,813 | +0.53(+2.17%) |
Jan 17, 2020 | 24.90 | 25.07 | 24.39 | 24.44 | 987,700 | -0.28(-1.13%) |
Jan 16, 2020 | 24.68 | 24.91 | 24.41 | 24.72 | 944,949 | +0.20(+0.82%) |
Jan 15, 2020 | 23.95 | 24.55 | 23.91 | 24.52 | 1,351,972 | +0.69(+2.90%) |
Jan 14, 2020 | 23.62 | 23.92 | 23.57 | 23.83 | 1,229,158 | +0.16(+0.68%) |
Jan 13, 2020 | 23.51 | 23.75 | 23.42 | 23.67 | 1,317,175 | +0.25(+1.07%) |
Jan 10, 2020 | 23.15 | 23.54 | 23.02 | 23.42 | 681,000 | +0.15(+0.64%) |
Jan 09, 2020 | 23.39 | 23.49 | 23.16 | 23.27 | 804,229 | -0.16(-0.68%) |
Jan 08, 2020 | 23.20 | 24.00 | 23.13 | 23.43 | 2,184,423 | +0.52(+2.27%) |
Jan 07, 2020 | 22.87 | 23.08 | 22.86 | 22.91 | 1,918,453 | +0.08(+0.35%) |
Jan 06, 2020 | 22.09 | 22.91 | 22.09 | 22.83 | 1,723,063 | +0.74(+3.35%) |
Jan 03, 2020 | 21.84 | 22.10 | 21.80 | 22.09 | 1,269,600 | +0.10(+0.45%) |
Jan 02, 2020 | 21.93 | 22.09 | 21.69 | 21.99 | 1,231,042 | +0.13(+0.59%) |
Dec 31, 2019 | 21.74 | 22.08 | 21.74 | 21.86 | 1,136,200 | +0.05(+0.23%) |
Dec 30, 2019 | 21.94 | 21.94 | 21.61 | 21.81 | 1,220,063 | -0.17(-0.77%) |
Dec 27, 2019 | 21.80 | 22.10 | 21.76 | 21.98 | 1,192,500 | +0.20(+0.92%) |
Dec 26, 2019 | 21.99 | 22.07 | 21.66 | 21.78 | 840,588 | -0.19(-0.86%) |
Dec 24, 2019 | 21.62 | 21.98 | 21.60 | 21.97 | 405,800 | +0.34(+1.57%) |
Dec 23, 2019 | 22.12 | 22.29 | 21.49 | 21.63 | 1,247,181 | -0.50(-2.26%) |
Dec 20, 2019 | 21.68 | 22.15 | 21.59 | 22.13 | 3,675,700 | +0.46(+2.12%) |
Dec 19, 2019 | 21.98 | 22.00 | 21.43 | 21.67 | 2,218,963 | -0.42(-1.90%) |
Dec 18, 2019 | 22.46 | 22.69 | 21.97 | 22.09 | 1,123,665 | -0.24(-1.07%) |
Dec 17, 2019 | 22.38 | 22.71 | 22.22 | 22.33 | 1,561,396 | -0.12(-0.53%) |
Dec 16, 2019 | 22.55 | 22.66 | 22.31 | 22.45 | 1,595,773 | -0.02(-0.09%) |
Dec 13, 2019 | 22.48 | 22.61 | 22.30 | 22.47 | 2,095,000 | -0.06(-0.27%) |
Dec 12, 2019 | 23.35 | 23.45 | 22.51 | 22.53 | 1,430,842 | -0.83(-3.55%) |
Dec 11, 2019 | 23.16 | 23.50 | 22.98 | 23.36 | 1,027,241 | +0.21(+0.91%) |
Dec 10, 2019 | 23.12 | 23.19 | 22.92 | 23.15 | 1,774,167 | +0.04(+0.17%) |
Dec 09, 2019 | 22.90 | 23.20 | 22.83 | 23.11 | 755,388 | +0.23(+1.01%) |
Dec 06, 2019 | 23.33 | 23.42 | 22.86 | 22.88 | 1,225,000 | -0.39(-1.68%) |
Dec 05, 2019 | 22.95 | 23.36 | 22.95 | 23.27 | 1,304,775 | +0.32(+1.39%) |
Dec 04, 2019 | 22.94 | 23.10 | 22.65 | 22.95 | 1,344,640 | +0.03(+0.13%) |
Dec 03, 2019 | 22.54 | 22.95 | 22.47 | 22.92 | 1,614,340 | +0.18(+0.79%) |