Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.26 | 20.48 | 19.82 | 20.44 | 19,730,712 | -0.16(-0.80%) |
Feb 27, 2020 | 20.95 | 21.04 | 20.44 | 20.61 | 17,081,586 | -0.55(-2.61%) |
Feb 26, 2020 | 21.65 | 21.66 | 20.93 | 21.16 | 14,258,095 | -0.35(-1.65%) |
Feb 25, 2020 | 21.97 | 22.04 | 21.25 | 21.52 | 14,199,714 | -0.46(-2.10%) |
Feb 24, 2020 | 22.25 | 22.40 | 21.67 | 21.98 | 15,279,406 | -0.52(-2.31%) |
Feb 21, 2020 | 22.45 | 22.71 | 22.43 | 22.50 | 8,140,125 | -0.13(-0.58%) |
Feb 20, 2020 | 22.51 | 22.93 | 22.41 | 22.63 | 8,487,241 | +0.09(+0.40%) |
Feb 19, 2020 | 22.58 | 22.66 | 22.38 | 22.54 | 9,629,522 | -0.02(-0.07%) |
Feb 18, 2020 | 22.10 | 22.66 | 21.71 | 22.56 | 20,321,166 | +0.37(+1.67%) |
Feb 14, 2020 | 22.99 | 23.04 | 21.84 | 22.19 | 28,975,678 | -0.73(-3.20%) |
Feb 13, 2020 | 24.03 | 24.13 | 22.58 | 22.92 | 45,224,904 | -1.87(-7.56%) |
Feb 12, 2020 | 24.90 | 25.21 | 24.71 | 24.79 | 9,804,470 | +0.02(+0.10%) |
Feb 11, 2020 | 24.67 | 24.88 | 24.45 | 24.77 | 8,623,432 | +0.26(+1.08%) |
Feb 10, 2020 | 24.47 | 24.64 | 24.27 | 24.51 | 6,997,845 | +0.12(+0.51%) |
Feb 07, 2020 | 23.90 | 25.01 | 23.70 | 24.38 | 16,076,100 | +0.40(+1.65%) |
Feb 06, 2020 | 24.20 | 24.43 | 23.87 | 23.99 | 7,929,560 | -0.26(-1.06%) |
Feb 05, 2020 | 24.23 | 24.72 | 24.03 | 24.24 | 11,014,735 | +0.18(+0.75%) |
Feb 04, 2020 | 24.35 | 24.45 | 24.01 | 24.06 | 9,215,959 | +0.00(+0.00%) |
Feb 03, 2020 | 24.10 | 24.25 | 23.87 | 24.06 | 7,639,838 | -0.04(-0.17%) |
Jan 31, 2020 | 24.68 | 24.70 | 23.96 | 24.10 | 9,949,137 | -0.61(-2.47%) |
Jan 30, 2020 | 24.44 | 24.75 | 24.16 | 24.71 | 7,474,625 | +0.26(+1.08%) |
Jan 29, 2020 | 24.85 | 24.85 | 24.42 | 24.45 | 10,955,798 | -0.42(-1.69%) |
Jan 28, 2020 | 25.13 | 25.31 | 24.83 | 24.87 | 6,839,335 | -0.18(-0.72%) |
Jan 27, 2020 | 24.88 | 25.15 | 24.64 | 25.05 | 7,032,674 | -0.05(-0.20%) |
Jan 24, 2020 | 25.34 | 25.36 | 24.84 | 25.10 | 7,210,601 | -0.22(-0.88%) |
Jan 23, 2020 | 25.20 | 25.41 | 25.04 | 25.32 | 5,186,298 | +0.01(+0.03%) |
Jan 22, 2020 | 25.65 | 25.65 | 25.17 | 25.31 | 5,494,540 | -0.28(-1.10%) |
Jan 21, 2020 | 25.55 | 25.69 | 25.10 | 25.59 | 8,610,264 | -0.02(-0.06%) |
Jan 17, 2020 | 26.25 | 26.30 | 25.55 | 25.61 | 8,051,680 | -0.58(-2.21%) |
Jan 16, 2020 | 26.16 | 26.43 | 26.12 | 26.19 | 4,788,141 | +0.11(+0.41%) |
Jan 15, 2020 | 26.16 | 26.38 | 26.03 | 26.08 | 5,141,618 | -0.11(-0.41%) |
Jan 14, 2020 | 25.69 | 26.21 | 25.69 | 26.19 | 8,231,623 | +0.47(+1.83%) |
Jan 13, 2020 | 25.51 | 25.73 | 25.34 | 25.72 | 5,172,369 | +0.38(+1.50%) |
Jan 10, 2020 | 25.25 | 25.48 | 25.23 | 25.34 | 5,546,979 | +0.10(+0.39%) |
Jan 09, 2020 | 25.31 | 25.33 | 24.71 | 25.24 | 10,829,601 | -0.01(-0.03%) |
Jan 08, 2020 | 25.37 | 25.54 | 25.05 | 25.25 | 7,030,739 | -0.14(-0.55%) |
Jan 07, 2020 | 25.79 | 25.82 | 25.18 | 25.39 | 8,681,820 | -0.45(-1.76%) |
Jan 06, 2020 | 25.73 | 25.97 | 25.50 | 25.84 | 5,712,267 | +0.06(+0.22%) |
Jan 03, 2020 | 26.00 | 26.12 | 25.77 | 25.78 | 6,073,411 | -0.31(-1.17%) |
Jan 02, 2020 | 26.65 | 26.76 | 26.00 | 26.09 | 7,280,435 | -0.43(-1.62%) |
Dec 31, 2019 | 26.16 | 26.67 | 26.03 | 26.52 | 7,354,779 | +0.35(+1.32%) |
Dec 30, 2019 | 26.14 | 26.25 | 26.05 | 26.17 | 4,672,489 | +0.07(+0.28%) |
Dec 27, 2019 | 26.18 | 26.32 | 26.02 | 26.10 | 4,954,880 | -0.01(-0.03%) |
Dec 26, 2019 | 26.37 | 26.40 | 26.00 | 26.11 | 4,795,147 | -0.29(-1.09%) |
Dec 24, 2019 | 26.35 | 26.48 | 26.30 | 26.40 | 1,931,744 | +0.05(+0.19%) |
Dec 23, 2019 | 26.58 | 26.66 | 26.26 | 26.35 | 8,266,350 | -0.25(-0.93%) |
Dec 20, 2019 | 26.44 | 26.62 | 26.23 | 26.59 | 15,268,097 | +0.26(+1.00%) |
Dec 19, 2019 | 26.30 | 26.50 | 26.09 | 26.33 | 9,621,204 | +0.12(+0.47%) |
Dec 18, 2019 | 26.16 | 26.33 | 26.10 | 26.21 | 7,654,750 | +0.11(+0.41%) |
Dec 17, 2019 | 26.16 | 26.23 | 25.88 | 26.10 | 7,436,307 | -0.10(-0.38%) |
Dec 16, 2019 | 26.21 | 26.41 | 26.04 | 26.20 | 5,748,275 | +0.12(+0.44%) |
Dec 13, 2019 | 26.41 | 26.51 | 25.92 | 26.08 | 6,269,324 | -0.28(-1.06%) |
Dec 12, 2019 | 26.12 | 26.52 | 26.10 | 26.36 | 6,893,609 | +0.28(+1.08%) |
Dec 11, 2019 | 26.36 | 26.52 | 26.07 | 26.08 | 6,594,919 | -0.23(-0.88%) |
Dec 10, 2019 | 26.45 | 26.60 | 26.26 | 26.31 | 6,717,667 | -0.04(-0.16%) |
Dec 09, 2019 | 25.78 | 26.61 | 25.70 | 26.35 | 9,847,695 | +0.69(+2.70%) |
Dec 06, 2019 | 25.82 | 25.88 | 25.55 | 25.66 | 7,875,516 | -0.13(-0.51%) |
Dec 05, 2019 | 25.82 | 26.15 | 25.66 | 25.79 | 5,580,893 | +0.18(+0.71%) |
Dec 04, 2019 | 25.41 | 25.82 | 25.38 | 25.61 | 6,601,545 | +0.19(+0.75%) |
Dec 03, 2019 | 25.45 | 25.50 | 25.15 | 25.42 | 7,183,994 | -0.12(-0.48%) |