Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.73 | 22.92 | 21.54 | 22.13 | 8,332,600 | -0.39(-1.73%) |
Feb 27, 2020 | 23.83 | 23.91 | 22.37 | 22.52 | 7,955,185 | -1.92(-7.86%) |
Feb 26, 2020 | 24.68 | 24.92 | 24.27 | 24.44 | 7,015,348 | -0.33(-1.33%) |
Feb 25, 2020 | 26.19 | 26.37 | 24.43 | 24.77 | 6,095,189 | -1.23(-4.73%) |
Feb 24, 2020 | 25.50 | 26.03 | 25.18 | 26.00 | 5,074,257 | -0.50(-1.89%) |
Feb 21, 2020 | 26.33 | 26.52 | 25.93 | 26.50 | 4,197,500 | +0.09(+0.34%) |
Feb 20, 2020 | 26.22 | 26.44 | 25.75 | 26.41 | 6,885,151 | -0.05(-0.19%) |
Feb 19, 2020 | 26.46 | 26.54 | 25.16 | 26.46 | 13,545,023 | -1.59(-5.67%) |
Feb 18, 2020 | 27.75 | 28.09 | 27.64 | 28.05 | 3,451,375 | +0.31(+1.12%) |
Feb 14, 2020 | 27.50 | 28.01 | 27.23 | 27.74 | 3,621,000 | +0.31(+1.13%) |
Feb 13, 2020 | 28.30 | 28.43 | 27.36 | 27.43 | 4,602,976 | -1.12(-3.92%) |
Feb 12, 2020 | 28.50 | 28.83 | 28.32 | 28.55 | 1,924,645 | +0.38(+1.35%) |
Feb 11, 2020 | 28.17 | 28.68 | 27.58 | 28.17 | 3,825,701 | -0.02(-0.07%) |
Feb 10, 2020 | 27.99 | 28.35 | 27.91 | 28.19 | 1,730,606 | +0.04(+0.14%) |
Feb 07, 2020 | 28.72 | 28.83 | 28.07 | 28.15 | 2,318,800 | -0.77(-2.66%) |
Feb 06, 2020 | 29.31 | 29.39 | 28.77 | 28.92 | 1,382,090 | -0.14(-0.48%) |
Feb 05, 2020 | 29.22 | 29.68 | 28.98 | 29.06 | 2,037,498 | +0.24(+0.83%) |
Feb 04, 2020 | 28.20 | 28.93 | 28.05 | 28.82 | 3,472,607 | +0.90(+3.22%) |
Feb 03, 2020 | 27.47 | 28.17 | 27.47 | 27.92 | 2,371,570 | +0.49(+1.79%) |
Jan 31, 2020 | 28.20 | 28.20 | 27.40 | 27.43 | 4,708,200 | -0.92(-3.25%) |
Jan 30, 2020 | 28.87 | 29.01 | 28.30 | 28.35 | 2,394,079 | -0.80(-2.74%) |
Jan 29, 2020 | 29.16 | 29.44 | 29.04 | 29.15 | 1,879,629 | -0.06(-0.21%) |
Jan 28, 2020 | 28.53 | 29.29 | 28.44 | 29.21 | 2,437,231 | +0.86(+3.03%) |
Jan 27, 2020 | 27.65 | 28.40 | 27.42 | 28.35 | 2,189,135 | -0.05(-0.18%) |
Jan 24, 2020 | 29.19 | 29.31 | 28.13 | 28.40 | 4,813,100 | -0.79(-2.71%) |
Jan 23, 2020 | 29.50 | 29.51 | 29.05 | 29.19 | 1,997,622 | -0.32(-1.08%) |
Jan 22, 2020 | 30.05 | 30.15 | 29.51 | 29.51 | 2,654,006 | -0.22(-0.74%) |
Jan 21, 2020 | 30.12 | 30.38 | 29.66 | 29.73 | 4,093,771 | -0.52(-1.72%) |
Jan 17, 2020 | 29.94 | 30.39 | 29.77 | 30.25 | 5,212,600 | +0.50(+1.68%) |
Jan 16, 2020 | 29.10 | 29.76 | 29.10 | 29.75 | 4,836,689 | +0.70(+2.41%) |
Jan 15, 2020 | 28.50 | 29.26 | 28.50 | 29.05 | 2,751,428 | +0.53(+1.86%) |
Jan 14, 2020 | 28.09 | 28.70 | 28.02 | 28.52 | 3,914,427 | +0.40(+1.42%) |
Jan 13, 2020 | 27.80 | 28.23 | 27.34 | 28.12 | 3,070,910 | +0.47(+1.70%) |
Jan 10, 2020 | 28.00 | 28.15 | 27.55 | 27.65 | 2,782,100 | -0.36(-1.29%) |
Jan 09, 2020 | 28.66 | 28.75 | 27.86 | 28.01 | 3,548,155 | -0.49(-1.72%) |
Jan 08, 2020 | 28.57 | 28.66 | 28.04 | 28.50 | 3,122,294 | -0.07(-0.25%) |
Jan 07, 2020 | 28.75 | 28.98 | 28.53 | 28.57 | 3,755,355 | -0.29(-1.00%) |
Jan 06, 2020 | 29.21 | 29.38 | 28.70 | 28.86 | 2,493,813 | -0.56(-1.90%) |
Jan 03, 2020 | 29.39 | 29.74 | 29.35 | 29.42 | 2,704,500 | -0.36(-1.21%) |
Jan 02, 2020 | 30.23 | 30.34 | 29.55 | 29.78 | 2,870,273 | -0.14(-0.47%) |
Dec 31, 2019 | 29.41 | 30.02 | 29.24 | 29.92 | 2,200,400 | +0.48(+1.63%) |
Dec 30, 2019 | 29.73 | 29.88 | 29.33 | 29.44 | 3,153,347 | -0.26(-0.88%) |
Dec 27, 2019 | 30.00 | 30.00 | 29.50 | 29.70 | 1,808,200 | +0.01(+0.03%) |
Dec 26, 2019 | 29.84 | 29.91 | 29.56 | 29.69 | 1,427,129 | -0.18(-0.60%) |
Dec 24, 2019 | 29.90 | 29.98 | 29.63 | 29.87 | 778,300 | -0.04(-0.13%) |
Dec 23, 2019 | 30.10 | 30.27 | 29.72 | 29.91 | 1,658,679 | -0.09(-0.30%) |
Dec 20, 2019 | 29.99 | 30.36 | 29.56 | 30.00 | 2,947,400 | +0.10(+0.33%) |
Dec 19, 2019 | 29.15 | 30.19 | 29.08 | 29.90 | 3,816,507 | +0.78(+2.68%) |
Dec 18, 2019 | 29.31 | 29.64 | 28.92 | 29.12 | 3,407,494 | -0.38(-1.29%) |
Dec 17, 2019 | 30.28 | 30.30 | 29.30 | 29.50 | 4,124,783 | -0.82(-2.70%) |
Dec 16, 2019 | 30.46 | 30.88 | 29.97 | 30.32 | 5,523,401 | -0.68(-2.19%) |
Dec 13, 2019 | 31.85 | 31.97 | 30.94 | 31.00 | 4,951,000 | -0.89(-2.79%) |
Dec 12, 2019 | 29.80 | 31.97 | 29.66 | 31.89 | 13,207,856 | +2.56(+8.73%) |
Dec 11, 2019 | 29.25 | 29.49 | 29.13 | 29.33 | 5,611,657 | +0.09(+0.31%) |
Dec 10, 2019 | 29.20 | 29.47 | 29.07 | 29.24 | 4,565,308 | +0.03(+0.10%) |
Dec 09, 2019 | 29.39 | 29.39 | 28.90 | 29.21 | 4,649,775 | +0.10(+0.34%) |
Dec 06, 2019 | 29.05 | 29.20 | 28.53 | 29.11 | 4,074,400 | +0.16(+0.55%) |
Dec 05, 2019 | 28.70 | 28.96 | 28.41 | 28.95 | 3,514,239 | +0.27(+0.94%) |
Dec 04, 2019 | 28.50 | 29.03 | 28.47 | 28.68 | 3,718,866 | +0.41(+1.45%) |
Dec 03, 2019 | 28.03 | 28.32 | 27.70 | 28.27 | 3,300,589 | -0.27(-0.95%) |