Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.09 | 25.08 | 23.81 | 25.07 | 32,487,596 | -0.19(-0.76%) |
Feb 27, 2020 | 25.59 | 26.05 | 25.19 | 25.27 | 21,959,388 | -0.92(-3.52%) |
Feb 26, 2020 | 26.49 | 26.76 | 26.16 | 26.19 | 14,106,536 | -0.20(-0.76%) |
Feb 25, 2020 | 27.28 | 27.31 | 26.27 | 26.39 | 17,444,512 | -0.91(-3.32%) |
Feb 24, 2020 | 27.20 | 27.44 | 27.13 | 27.29 | 15,484,316 | -1.04(-3.68%) |
Feb 21, 2020 | 28.55 | 28.56 | 28.21 | 28.33 | 13,344,740 | -0.50(-1.72%) |
Feb 20, 2020 | 28.98 | 29.14 | 28.78 | 28.83 | 8,131,608 | -0.22(-0.74%) |
Feb 19, 2020 | 28.84 | 29.17 | 28.78 | 29.05 | 11,773,346 | +0.13(+0.44%) |
Feb 18, 2020 | 28.65 | 28.98 | 28.62 | 28.92 | 10,631,045 | +0.07(+0.25%) |
Feb 14, 2020 | 28.95 | 28.98 | 28.56 | 28.85 | 10,987,606 | -0.14(-0.50%) |
Feb 13, 2020 | 28.95 | 29.11 | 28.88 | 28.99 | 10,134,516 | -0.29(-0.98%) |
Feb 12, 2020 | 29.19 | 29.32 | 29.05 | 29.28 | 12,452,489 | +0.49(+1.70%) |
Feb 11, 2020 | 28.89 | 28.90 | 28.68 | 28.79 | 8,844,222 | +0.28(+0.99%) |
Feb 10, 2020 | 28.50 | 28.58 | 28.37 | 28.51 | 9,942,273 | -0.14(-0.49%) |
Feb 07, 2020 | 28.62 | 28.75 | 28.58 | 28.65 | 9,863,147 | -0.40(-1.38%) |
Feb 06, 2020 | 29.34 | 29.37 | 28.96 | 29.05 | 12,237,722 | -0.62(-2.10%) |
Feb 05, 2020 | 29.52 | 29.76 | 29.42 | 29.67 | 15,195,354 | +0.92(+3.21%) |
Feb 04, 2020 | 29.07 | 29.11 | 28.53 | 28.75 | 26,377,522 | +0.98(+3.52%) |
Feb 03, 2020 | 28.28 | 28.34 | 27.63 | 27.78 | 21,874,584 | -0.69(-2.41%) |
Jan 31, 2020 | 28.55 | 28.58 | 28.26 | 28.46 | 15,892,114 | -0.69(-2.35%) |
Jan 30, 2020 | 29.01 | 29.20 | 28.76 | 29.15 | 13,442,480 | -0.13(-0.46%) |
Jan 29, 2020 | 29.47 | 29.55 | 29.25 | 29.28 | 7,093,351 | -0.19(-0.64%) |
Jan 28, 2020 | 29.61 | 29.63 | 29.45 | 29.47 | 10,387,486 | -0.02(-0.08%) |
Jan 27, 2020 | 29.56 | 29.69 | 29.40 | 29.49 | 10,080,017 | -0.54(-1.81%) |
Jan 24, 2020 | 30.05 | 30.09 | 29.93 | 30.04 | 8,176,783 | -0.06(-0.18%) |
Jan 23, 2020 | 29.76 | 30.10 | 29.70 | 30.09 | 10,395,001 | +0.25(+0.84%) |
Jan 22, 2020 | 30.04 | 30.07 | 29.71 | 29.84 | 9,985,371 | -0.35(-1.15%) |
Jan 21, 2020 | 30.33 | 30.34 | 30.17 | 30.19 | 8,885,338 | -0.35(-1.16%) |
Jan 17, 2020 | 30.67 | 30.67 | 30.49 | 30.54 | 7,377,524 | -0.06(-0.18%) |
Jan 16, 2020 | 30.71 | 30.78 | 30.57 | 30.60 | 6,796,092 | +0.10(+0.34%) |
Jan 15, 2020 | 30.52 | 30.57 | 30.41 | 30.49 | 6,137,386 | -0.09(-0.28%) |
Jan 14, 2020 | 30.47 | 30.61 | 30.39 | 30.58 | 6,968,876 | +0.02(+0.05%) |
Jan 13, 2020 | 30.42 | 30.61 | 30.30 | 30.56 | 7,781,051 | +0.05(+0.15%) |
Jan 10, 2020 | 30.71 | 30.75 | 30.52 | 30.52 | 7,233,440 | -0.17(-0.56%) |
Jan 09, 2020 | 30.52 | 30.69 | 30.26 | 30.69 | 8,437,889 | +0.10(+0.33%) |
Jan 08, 2020 | 30.91 | 30.95 | 30.39 | 30.59 | 11,851,647 | -0.47(-1.52%) |
Jan 07, 2020 | 31.01 | 31.09 | 30.72 | 31.06 | 15,861,711 | -0.33(-1.05%) |
Jan 06, 2020 | 31.26 | 31.57 | 31.24 | 31.39 | 19,158,816 | +0.80(+2.63%) |
Jan 03, 2020 | 30.31 | 30.79 | 30.30 | 30.59 | 17,775,246 | +0.54(+1.81%) |
Jan 02, 2020 | 29.97 | 30.05 | 29.83 | 30.04 | 8,334,281 | +0.32(+1.06%) |
Dec 31, 2019 | 29.48 | 29.73 | 29.41 | 29.73 | 6,751,549 | +0.11(+0.37%) |
Dec 30, 2019 | 29.78 | 29.91 | 29.59 | 29.62 | 7,751,199 | -0.20(-0.69%) |
Dec 27, 2019 | 30.12 | 30.13 | 29.82 | 29.82 | 6,902,235 | -0.09(-0.32%) |
Dec 26, 2019 | 29.98 | 30.09 | 29.89 | 29.92 | 5,717,987 | -0.05(-0.16%) |
Dec 24, 2019 | 29.91 | 30.04 | 29.90 | 29.97 | 2,981,096 | -0.06(-0.18%) |
Dec 23, 2019 | 29.71 | 30.03 | 29.71 | 30.02 | 8,097,329 | +0.20(+0.69%) |
Dec 20, 2019 | 29.95 | 29.97 | 29.67 | 29.82 | 13,389,354 | +0.16(+0.53%) |
Dec 19, 2019 | 29.73 | 29.79 | 29.59 | 29.66 | 9,804,071 | +0.00(+0.00%) |
Dec 18, 2019 | 29.67 | 29.84 | 29.56 | 29.66 | 9,448,417 | +0.05(+0.16%) |
Dec 17, 2019 | 29.56 | 29.80 | 29.52 | 29.61 | 11,565,121 | +0.12(+0.40%) |
Dec 16, 2019 | 29.52 | 29.66 | 29.45 | 29.49 | 10,005,966 | +0.39(+1.35%) |
Dec 13, 2019 | 29.37 | 29.49 | 29.04 | 29.10 | 10,009,136 | -0.02(-0.05%) |
Dec 12, 2019 | 28.85 | 29.22 | 28.82 | 29.11 | 8,228,674 | +0.32(+1.09%) |
Dec 11, 2019 | 28.93 | 29.10 | 28.75 | 28.80 | 11,720,320 | -0.35(-1.22%) |
Dec 10, 2019 | 29.21 | 29.30 | 29.07 | 29.15 | 6,224,720 | -0.07(-0.24%) |
Dec 09, 2019 | 29.18 | 29.31 | 29.15 | 29.22 | 5,560,362 | +0.01(+0.03%) |
Dec 06, 2019 | 29.12 | 29.42 | 29.09 | 29.22 | 7,941,677 | +0.35(+1.20%) |
Dec 05, 2019 | 29.14 | 29.22 | 28.82 | 28.87 | 8,928,986 | -0.32(-1.11%) |
Dec 04, 2019 | 29.19 | 29.37 | 29.12 | 29.19 | 8,926,867 | +0.19(+0.65%) |
Dec 03, 2019 | 29.04 | 29.11 | 28.80 | 29.00 | 12,408,985 | -0.39(-1.31%) |