Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.28 | 20.49 | 19.83 | 20.46 | 19,717,762 | -0.17(-0.80%) |
Feb 27, 2020 | 20.96 | 21.05 | 20.45 | 20.62 | 17,070,376 | -0.55(-2.61%) |
Feb 26, 2020 | 21.66 | 21.67 | 20.95 | 21.18 | 14,248,738 | -0.36(-1.65%) |
Feb 25, 2020 | 21.99 | 22.05 | 21.27 | 21.53 | 14,190,395 | -0.46(-2.10%) |
Feb 24, 2020 | 22.27 | 22.42 | 21.69 | 21.99 | 15,269,378 | -0.52(-2.31%) |
Feb 21, 2020 | 22.46 | 22.72 | 22.44 | 22.51 | 8,134,783 | -0.13(-0.58%) |
Feb 20, 2020 | 22.52 | 22.94 | 22.42 | 22.65 | 8,481,671 | +0.09(+0.40%) |
Feb 19, 2020 | 22.60 | 22.67 | 22.39 | 22.56 | 9,623,202 | -0.02(-0.07%) |
Feb 18, 2020 | 22.11 | 22.67 | 21.72 | 22.57 | 20,307,828 | +0.37(+1.67%) |
Feb 14, 2020 | 23.00 | 23.06 | 21.85 | 22.20 | 28,956,660 | -0.73(-3.20%) |
Feb 13, 2020 | 24.05 | 24.14 | 22.60 | 22.94 | 45,195,220 | -1.87(-7.56%) |
Feb 12, 2020 | 24.92 | 25.23 | 24.73 | 24.81 | 9,798,036 | +0.02(+0.10%) |
Feb 11, 2020 | 24.69 | 24.90 | 24.46 | 24.79 | 8,617,773 | +0.26(+1.08%) |
Feb 10, 2020 | 24.49 | 24.65 | 24.28 | 24.52 | 6,993,252 | +0.12(+0.51%) |
Feb 07, 2020 | 23.92 | 25.03 | 23.71 | 24.40 | 16,065,549 | +0.40(+1.65%) |
Feb 06, 2020 | 24.22 | 24.45 | 23.89 | 24.00 | 7,924,356 | -0.26(-1.06%) |
Feb 05, 2020 | 24.25 | 24.74 | 24.04 | 24.26 | 11,007,506 | +0.18(+0.75%) |
Feb 04, 2020 | 24.36 | 24.46 | 24.03 | 24.08 | 9,209,911 | +0.00(+0.00%) |
Feb 03, 2020 | 24.12 | 24.27 | 23.89 | 24.08 | 7,634,824 | -0.04(-0.17%) |
Jan 31, 2020 | 24.69 | 24.71 | 23.98 | 24.12 | 9,942,607 | -0.61(-2.47%) |
Jan 30, 2020 | 24.46 | 24.77 | 24.17 | 24.73 | 7,469,719 | +0.26(+1.08%) |
Jan 29, 2020 | 24.87 | 24.87 | 24.44 | 24.46 | 10,948,607 | -0.42(-1.69%) |
Jan 28, 2020 | 25.15 | 25.33 | 24.84 | 24.88 | 6,834,846 | -0.18(-0.72%) |
Jan 27, 2020 | 24.90 | 25.17 | 24.66 | 25.07 | 7,028,058 | -0.05(-0.20%) |
Jan 24, 2020 | 25.36 | 25.38 | 24.85 | 25.12 | 7,205,868 | -0.22(-0.88%) |
Jan 23, 2020 | 25.21 | 25.43 | 25.06 | 25.34 | 5,182,894 | +0.01(+0.03%) |
Jan 22, 2020 | 25.67 | 25.67 | 25.19 | 25.33 | 5,490,934 | -0.28(-1.10%) |
Jan 21, 2020 | 25.57 | 25.70 | 25.12 | 25.61 | 8,604,613 | -0.02(-0.06%) |
Jan 17, 2020 | 26.26 | 26.31 | 25.56 | 25.63 | 8,046,396 | -0.58(-2.21%) |
Jan 16, 2020 | 26.18 | 26.45 | 26.14 | 26.21 | 4,784,998 | +0.11(+0.41%) |
Jan 15, 2020 | 26.17 | 26.40 | 26.05 | 26.10 | 5,138,244 | -0.11(-0.41%) |
Jan 14, 2020 | 25.71 | 26.22 | 25.70 | 26.21 | 8,226,220 | +0.47(+1.83%) |
Jan 13, 2020 | 25.53 | 25.74 | 25.36 | 25.74 | 5,168,975 | +0.38(+1.50%) |
Jan 10, 2020 | 25.26 | 25.50 | 25.25 | 25.36 | 5,543,339 | +0.10(+0.39%) |
Jan 09, 2020 | 25.33 | 25.35 | 24.73 | 25.26 | 10,822,493 | -0.01(-0.03%) |
Jan 08, 2020 | 25.39 | 25.55 | 25.07 | 25.26 | 7,026,125 | -0.14(-0.55%) |
Jan 07, 2020 | 25.81 | 25.83 | 25.20 | 25.41 | 8,676,122 | -0.45(-1.76%) |
Jan 06, 2020 | 25.74 | 25.99 | 25.52 | 25.86 | 5,708,518 | +0.06(+0.22%) |
Jan 03, 2020 | 26.02 | 26.14 | 25.78 | 25.80 | 6,069,425 | -0.31(-1.17%) |
Jan 02, 2020 | 26.67 | 26.78 | 26.02 | 26.11 | 7,275,657 | -0.43(-1.62%) |
Dec 31, 2019 | 26.18 | 26.69 | 26.05 | 26.54 | 7,349,952 | +0.35(+1.32%) |
Dec 30, 2019 | 26.16 | 26.27 | 26.07 | 26.19 | 4,669,423 | +0.07(+0.28%) |
Dec 27, 2019 | 26.20 | 26.33 | 26.04 | 26.12 | 4,951,628 | -0.01(-0.03%) |
Dec 26, 2019 | 26.39 | 26.41 | 26.02 | 26.12 | 4,792,000 | -0.29(-1.09%) |
Dec 24, 2019 | 26.37 | 26.50 | 26.32 | 26.41 | 1,930,476 | +0.05(+0.19%) |
Dec 23, 2019 | 26.59 | 26.68 | 26.28 | 26.36 | 8,260,925 | -0.25(-0.93%) |
Dec 20, 2019 | 26.45 | 26.64 | 26.25 | 26.61 | 15,258,076 | +0.26(+1.00%) |
Dec 19, 2019 | 26.31 | 26.52 | 26.11 | 26.35 | 9,614,890 | +0.12(+0.47%) |
Dec 18, 2019 | 26.18 | 26.35 | 26.12 | 26.22 | 7,649,727 | +0.11(+0.41%) |
Dec 17, 2019 | 26.17 | 26.25 | 25.89 | 26.12 | 7,431,427 | -0.10(-0.38%) |
Dec 16, 2019 | 26.23 | 26.43 | 26.06 | 26.21 | 5,744,502 | +0.12(+0.44%) |
Dec 13, 2019 | 26.43 | 26.53 | 25.94 | 26.10 | 6,265,209 | -0.28(-1.06%) |
Dec 12, 2019 | 26.14 | 26.54 | 26.12 | 26.38 | 6,889,084 | +0.28(+1.08%) |
Dec 11, 2019 | 26.38 | 26.54 | 26.09 | 26.10 | 6,590,591 | -0.23(-0.88%) |
Dec 10, 2019 | 26.47 | 26.62 | 26.28 | 26.33 | 6,713,258 | -0.04(-0.16%) |
Dec 09, 2019 | 25.80 | 26.63 | 25.72 | 26.37 | 9,841,232 | +0.69(+2.70%) |
Dec 06, 2019 | 25.83 | 25.89 | 25.56 | 25.68 | 7,870,347 | -0.13(-0.51%) |
Dec 05, 2019 | 25.83 | 26.16 | 25.68 | 25.81 | 5,577,230 | +0.18(+0.71%) |
Dec 04, 2019 | 25.43 | 25.83 | 25.40 | 25.63 | 6,597,213 | +0.19(+0.75%) |
Dec 03, 2019 | 25.46 | 25.52 | 25.17 | 25.44 | 7,179,279 | -0.12(-0.48%) |