Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.29 | 22.76 | 22.00 | 22.76 | 10,501,076 | -0.03(-0.14%) |
Feb 27, 2020 | 22.92 | 23.26 | 22.52 | 22.80 | 9,116,984 | -0.66(-2.81%) |
Feb 26, 2020 | 24.06 | 24.25 | 23.44 | 23.46 | 4,454,321 | -0.56(-2.34%) |
Feb 25, 2020 | 24.28 | 24.33 | 23.83 | 24.02 | 5,951,041 | -0.21(-0.88%) |
Feb 24, 2020 | 24.35 | 24.40 | 24.15 | 24.23 | 4,725,298 | -0.83(-3.32%) |
Feb 21, 2020 | 25.02 | 25.16 | 24.78 | 25.06 | 2,608,385 | -0.06(-0.23%) |
Feb 20, 2020 | 25.15 | 25.44 | 25.02 | 25.12 | 3,394,950 | -0.02(-0.07%) |
Feb 19, 2020 | 24.87 | 25.20 | 24.82 | 25.14 | 4,652,675 | +0.40(+1.60%) |
Feb 18, 2020 | 24.47 | 24.85 | 24.42 | 24.74 | 10,345,187 | +0.18(+0.74%) |
Feb 14, 2020 | 24.45 | 24.57 | 24.36 | 24.56 | 3,096,525 | +0.22(+0.91%) |
Feb 13, 2020 | 24.21 | 24.36 | 24.18 | 24.34 | 2,868,632 | -0.03(-0.13%) |
Feb 12, 2020 | 24.57 | 24.64 | 24.15 | 24.37 | 3,419,235 | +0.12(+0.48%) |
Feb 11, 2020 | 24.45 | 24.47 | 24.21 | 24.26 | 3,122,272 | +0.05(+0.20%) |
Feb 10, 2020 | 23.85 | 24.23 | 23.66 | 24.21 | 5,854,549 | +0.21(+0.86%) |
Feb 07, 2020 | 24.26 | 24.33 | 23.87 | 24.00 | 8,879,398 | -0.49(-1.99%) |
Feb 06, 2020 | 25.18 | 25.21 | 24.27 | 24.49 | 6,565,829 | -0.90(-3.54%) |
Feb 05, 2020 | 25.19 | 25.49 | 25.06 | 25.39 | 5,119,620 | +0.62(+2.50%) |
Feb 04, 2020 | 25.29 | 25.35 | 24.74 | 24.77 | 4,165,694 | -0.07(-0.27%) |
Feb 03, 2020 | 25.16 | 25.31 | 24.73 | 24.83 | 5,584,367 | -0.40(-1.57%) |
Jan 31, 2020 | 25.73 | 25.80 | 25.06 | 25.23 | 5,564,507 | -0.81(-3.10%) |
Jan 30, 2020 | 25.73 | 26.05 | 25.57 | 26.04 | 4,640,039 | +0.12(+0.45%) |
Jan 29, 2020 | 26.24 | 26.34 | 25.92 | 25.92 | 3,403,537 | -0.12(-0.44%) |
Jan 28, 2020 | 26.00 | 26.22 | 25.87 | 26.04 | 3,698,594 | +0.10(+0.38%) |
Jan 27, 2020 | 26.11 | 26.19 | 25.90 | 25.94 | 3,936,953 | -0.73(-2.75%) |
Jan 24, 2020 | 26.90 | 26.97 | 26.38 | 26.67 | 3,688,938 | -0.33(-1.22%) |
Jan 23, 2020 | 27.04 | 27.07 | 26.59 | 27.00 | 3,941,097 | -0.30(-1.09%) |
Jan 22, 2020 | 27.47 | 27.47 | 27.18 | 27.30 | 3,557,192 | -0.21(-0.75%) |
Jan 21, 2020 | 27.59 | 27.63 | 27.42 | 27.51 | 3,657,013 | -0.21(-0.77%) |
Jan 17, 2020 | 28.02 | 28.09 | 27.55 | 27.72 | 3,410,676 | -0.31(-1.12%) |
Jan 16, 2020 | 28.37 | 28.50 | 27.97 | 28.03 | 5,687,552 | -0.25(-0.87%) |
Jan 15, 2020 | 28.38 | 28.50 | 27.98 | 28.28 | 5,153,347 | -0.16(-0.55%) |
Jan 14, 2020 | 27.98 | 28.46 | 27.89 | 28.44 | 4,791,938 | +0.38(+1.35%) |
Jan 13, 2020 | 28.22 | 28.23 | 27.85 | 28.06 | 2,764,418 | -0.21(-0.76%) |
Jan 10, 2020 | 28.12 | 28.45 | 27.90 | 28.27 | 5,437,682 | +0.18(+0.65%) |
Jan 09, 2020 | 27.92 | 28.10 | 27.43 | 28.09 | 4,948,663 | +0.12(+0.44%) |
Jan 08, 2020 | 28.05 | 28.23 | 27.73 | 27.97 | 5,520,613 | -0.16(-0.56%) |
Jan 07, 2020 | 27.71 | 28.13 | 27.65 | 28.12 | 7,303,055 | +0.16(+0.56%) |
Jan 06, 2020 | 27.16 | 27.98 | 27.16 | 27.97 | 5,173,433 | +0.90(+3.32%) |
Jan 03, 2020 | 27.29 | 27.68 | 27.00 | 27.07 | 5,408,219 | +0.03(+0.12%) |
Jan 02, 2020 | 27.16 | 27.33 | 26.85 | 27.04 | 2,887,269 | -0.02(-0.06%) |
Dec 31, 2019 | 26.88 | 27.15 | 26.81 | 27.05 | 2,444,823 | +0.12(+0.43%) |
Dec 30, 2019 | 26.95 | 27.14 | 26.88 | 26.94 | 3,089,386 | +0.02(+0.09%) |
Dec 27, 2019 | 27.08 | 27.17 | 26.88 | 26.91 | 2,184,021 | -0.22(-0.82%) |
Dec 26, 2019 | 26.84 | 27.19 | 26.79 | 27.13 | 2,528,921 | +0.42(+1.57%) |
Dec 24, 2019 | 26.77 | 26.89 | 26.62 | 26.71 | 948,999 | -0.07(-0.25%) |
Dec 23, 2019 | 26.56 | 26.83 | 26.49 | 26.78 | 1,931,612 | +0.22(+0.84%) |
Dec 20, 2019 | 26.78 | 27.03 | 26.53 | 26.56 | 4,228,487 | -0.34(-1.26%) |
Dec 19, 2019 | 26.56 | 26.98 | 26.51 | 26.90 | 5,402,865 | +0.27(+1.02%) |
Dec 18, 2019 | 26.65 | 26.81 | 26.47 | 26.62 | 5,362,039 | -0.01(-0.03%) |
Dec 17, 2019 | 26.62 | 26.81 | 26.51 | 26.63 | 3,060,095 | +0.12(+0.47%) |
Dec 16, 2019 | 26.27 | 26.57 | 26.23 | 26.51 | 4,141,012 | +0.31(+1.16%) |
Dec 13, 2019 | 26.37 | 26.50 | 26.14 | 26.20 | 3,312,708 | -0.15(-0.56%) |
Dec 12, 2019 | 26.20 | 26.62 | 26.04 | 26.35 | 2,705,935 | +0.20(+0.76%) |
Dec 11, 2019 | 26.29 | 26.36 | 26.04 | 26.15 | 2,010,576 | -0.09(-0.35%) |
Dec 10, 2019 | 26.16 | 26.38 | 26.00 | 26.24 | 2,475,759 | +0.04(+0.16%) |
Dec 09, 2019 | 26.26 | 26.47 | 26.12 | 26.20 | 1,888,537 | -0.12(-0.44%) |
Dec 06, 2019 | 25.61 | 26.38 | 25.58 | 26.32 | 3,345,566 | +0.78(+3.07%) |
Dec 05, 2019 | 25.95 | 25.98 | 25.51 | 25.53 | 3,316,406 | -0.30(-1.15%) |
Dec 04, 2019 | 25.63 | 26.00 | 25.41 | 25.83 | 3,411,197 | +0.54(+2.15%) |
Dec 03, 2019 | 25.44 | 25.62 | 25.23 | 25.29 | 3,860,823 | -0.40(-1.57%) |