Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.31 | 22.78 | 22.01 | 22.78 | 10,494,610 | -0.03(-0.14%) |
Feb 27, 2020 | 22.93 | 23.27 | 22.54 | 22.81 | 9,111,370 | -0.66(-2.81%) |
Feb 26, 2020 | 24.07 | 24.26 | 23.45 | 23.47 | 4,451,579 | -0.56(-2.34%) |
Feb 25, 2020 | 24.30 | 24.35 | 23.84 | 24.03 | 5,947,376 | -0.21(-0.89%) |
Feb 24, 2020 | 24.36 | 24.42 | 24.16 | 24.25 | 4,722,389 | -0.83(-3.32%) |
Feb 21, 2020 | 25.04 | 25.17 | 24.80 | 25.08 | 2,606,779 | -0.06(-0.23%) |
Feb 20, 2020 | 25.16 | 25.45 | 25.04 | 25.14 | 3,392,860 | -0.02(-0.07%) |
Feb 19, 2020 | 24.89 | 25.21 | 24.83 | 25.15 | 4,649,810 | +0.40(+1.60%) |
Feb 18, 2020 | 24.49 | 24.87 | 24.44 | 24.76 | 10,338,818 | +0.18(+0.74%) |
Feb 14, 2020 | 24.47 | 24.58 | 24.37 | 24.58 | 3,094,619 | +0.22(+0.91%) |
Feb 13, 2020 | 24.23 | 24.37 | 24.20 | 24.35 | 2,866,866 | -0.03(-0.14%) |
Feb 12, 2020 | 24.58 | 24.65 | 24.16 | 24.39 | 3,417,129 | +0.12(+0.48%) |
Feb 11, 2020 | 24.47 | 24.49 | 24.23 | 24.27 | 3,120,349 | +0.05(+0.20%) |
Feb 10, 2020 | 23.87 | 24.24 | 23.68 | 24.22 | 5,850,944 | +0.21(+0.86%) |
Feb 07, 2020 | 24.28 | 24.35 | 23.88 | 24.02 | 8,873,931 | -0.49(-1.99%) |
Feb 06, 2020 | 25.20 | 25.23 | 24.29 | 24.50 | 6,561,787 | -0.90(-3.54%) |
Feb 05, 2020 | 25.20 | 25.50 | 25.07 | 25.40 | 5,116,468 | +0.62(+2.50%) |
Feb 04, 2020 | 25.30 | 25.37 | 24.76 | 24.78 | 4,163,129 | -0.07(-0.27%) |
Feb 03, 2020 | 25.18 | 25.33 | 24.75 | 24.85 | 5,580,928 | -0.40(-1.57%) |
Jan 31, 2020 | 25.75 | 25.81 | 25.08 | 25.25 | 5,561,080 | -0.81(-3.10%) |
Jan 30, 2020 | 25.75 | 26.07 | 25.58 | 26.05 | 4,637,182 | +0.12(+0.45%) |
Jan 29, 2020 | 26.25 | 26.36 | 25.94 | 25.94 | 3,401,441 | -0.12(-0.44%) |
Jan 28, 2020 | 26.02 | 26.24 | 25.89 | 26.05 | 3,696,316 | +0.10(+0.38%) |
Jan 27, 2020 | 26.13 | 26.20 | 25.91 | 25.95 | 3,934,529 | -0.73(-2.75%) |
Jan 24, 2020 | 26.92 | 26.99 | 26.40 | 26.69 | 3,686,666 | -0.33(-1.22%) |
Jan 23, 2020 | 27.05 | 27.09 | 26.61 | 27.02 | 3,938,671 | -0.30(-1.09%) |
Jan 22, 2020 | 27.49 | 27.49 | 27.19 | 27.32 | 3,555,002 | -0.21(-0.75%) |
Jan 21, 2020 | 27.61 | 27.65 | 27.44 | 27.52 | 3,654,762 | -0.21(-0.77%) |
Jan 17, 2020 | 28.03 | 28.11 | 27.56 | 27.74 | 3,408,576 | -0.31(-1.12%) |
Jan 16, 2020 | 28.39 | 28.51 | 27.98 | 28.05 | 5,684,050 | -0.25(-0.87%) |
Jan 15, 2020 | 28.40 | 28.52 | 28.00 | 28.30 | 5,150,174 | -0.16(-0.55%) |
Jan 14, 2020 | 27.99 | 28.48 | 27.90 | 28.46 | 4,788,988 | +0.38(+1.35%) |
Jan 13, 2020 | 28.24 | 28.25 | 27.87 | 28.08 | 2,762,716 | -0.21(-0.76%) |
Jan 10, 2020 | 28.14 | 28.47 | 27.92 | 28.29 | 5,434,334 | +0.18(+0.65%) |
Jan 09, 2020 | 27.94 | 28.11 | 27.45 | 28.11 | 4,945,616 | +0.12(+0.44%) |
Jan 08, 2020 | 28.07 | 28.25 | 27.75 | 27.98 | 5,517,214 | -0.16(-0.56%) |
Jan 07, 2020 | 27.73 | 28.15 | 27.66 | 28.14 | 7,298,559 | +0.16(+0.56%) |
Jan 06, 2020 | 27.18 | 27.99 | 27.18 | 27.98 | 5,170,248 | +0.90(+3.32%) |
Jan 03, 2020 | 27.31 | 27.70 | 27.02 | 27.09 | 5,404,889 | +0.03(+0.12%) |
Jan 02, 2020 | 27.18 | 27.35 | 26.87 | 27.05 | 2,885,491 | -0.02(-0.06%) |
Dec 31, 2019 | 26.90 | 27.17 | 26.83 | 27.07 | 2,443,318 | +0.12(+0.43%) |
Dec 30, 2019 | 26.97 | 27.16 | 26.90 | 26.95 | 3,087,484 | +0.02(+0.09%) |
Dec 27, 2019 | 27.09 | 27.18 | 26.90 | 26.93 | 2,182,676 | -0.22(-0.82%) |
Dec 26, 2019 | 26.85 | 27.21 | 26.80 | 27.15 | 2,527,364 | +0.42(+1.57%) |
Dec 24, 2019 | 26.79 | 26.90 | 26.64 | 26.73 | 948,415 | -0.07(-0.25%) |
Dec 23, 2019 | 26.57 | 26.84 | 26.51 | 26.80 | 1,930,423 | +0.22(+0.84%) |
Dec 20, 2019 | 26.80 | 27.04 | 26.55 | 26.57 | 4,225,883 | -0.34(-1.26%) |
Dec 19, 2019 | 26.57 | 26.99 | 26.52 | 26.91 | 5,399,538 | +0.27(+1.02%) |
Dec 18, 2019 | 26.66 | 26.83 | 26.49 | 26.64 | 5,358,737 | -0.01(-0.03%) |
Dec 17, 2019 | 26.63 | 26.83 | 26.52 | 26.65 | 3,058,211 | +0.12(+0.47%) |
Dec 16, 2019 | 26.28 | 26.58 | 26.24 | 26.52 | 4,138,462 | +0.31(+1.16%) |
Dec 13, 2019 | 26.38 | 26.52 | 26.16 | 26.22 | 3,310,669 | -0.15(-0.56%) |
Dec 12, 2019 | 26.22 | 26.64 | 26.05 | 26.37 | 2,704,269 | +0.20(+0.76%) |
Dec 11, 2019 | 26.30 | 26.38 | 26.05 | 26.17 | 2,009,338 | -0.09(-0.35%) |
Dec 10, 2019 | 26.18 | 26.39 | 26.02 | 26.26 | 2,474,235 | +0.04(+0.16%) |
Dec 09, 2019 | 26.28 | 26.48 | 26.14 | 26.22 | 1,887,374 | -0.12(-0.44%) |
Dec 06, 2019 | 25.62 | 26.40 | 25.60 | 26.33 | 3,343,506 | +0.78(+3.07%) |
Dec 05, 2019 | 25.96 | 26.00 | 25.53 | 25.55 | 3,314,364 | -0.30(-1.15%) |
Dec 04, 2019 | 25.64 | 26.01 | 25.43 | 25.85 | 3,409,097 | +0.54(+2.15%) |
Dec 03, 2019 | 25.46 | 25.63 | 25.25 | 25.30 | 3,858,446 | -0.40(-1.57%) |