Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.17 | 20.88 | 19.08 | 20.84 | 23,843,164 | +0.73(+3.65%) |
Feb 27, 2020 | 21.15 | 21.25 | 20.10 | 20.11 | 20,471,902 | -1.77(-8.09%) |
Feb 26, 2020 | 22.33 | 22.85 | 21.71 | 21.88 | 11,467,163 | -0.28(-1.28%) |
Feb 25, 2020 | 22.86 | 22.95 | 22.07 | 22.17 | 12,928,229 | -0.30(-1.35%) |
Feb 24, 2020 | 22.44 | 22.92 | 21.99 | 22.47 | 13,914,082 | -1.44(-6.02%) |
Feb 21, 2020 | 24.44 | 24.45 | 23.71 | 23.91 | 6,857,658 | -0.68(-2.79%) |
Feb 20, 2020 | 24.62 | 24.95 | 24.21 | 24.59 | 5,901,021 | -0.07(-0.28%) |
Feb 19, 2020 | 24.60 | 24.97 | 24.50 | 24.66 | 6,406,930 | +0.40(+1.65%) |
Feb 18, 2020 | 24.18 | 24.44 | 24.04 | 24.26 | 6,214,212 | -0.32(-1.31%) |
Feb 14, 2020 | 24.81 | 24.94 | 24.22 | 24.58 | 5,379,365 | -0.10(-0.40%) |
Feb 13, 2020 | 24.58 | 24.97 | 24.25 | 24.68 | 6,930,801 | -0.25(-1.02%) |
Feb 12, 2020 | 25.09 | 25.24 | 24.71 | 24.94 | 9,565,197 | -0.02(-0.08%) |
Feb 11, 2020 | 24.08 | 25.23 | 24.06 | 24.95 | 20,029,912 | +1.32(+5.59%) |
Feb 10, 2020 | 23.27 | 23.63 | 22.96 | 23.63 | 13,690,543 | +0.13(+0.54%) |
Feb 07, 2020 | 23.71 | 23.94 | 23.35 | 23.51 | 21,366,944 | -1.69(-6.72%) |
Feb 06, 2020 | 25.35 | 25.44 | 24.93 | 25.20 | 4,355,348 | -0.09(-0.35%) |
Feb 05, 2020 | 24.79 | 25.49 | 24.49 | 25.29 | 11,011,644 | +1.07(+4.40%) |
Feb 04, 2020 | 24.32 | 24.63 | 23.98 | 24.22 | 10,770,306 | +0.53(+2.23%) |
Feb 03, 2020 | 23.79 | 23.98 | 23.58 | 23.69 | 9,458,232 | +0.17(+0.71%) |
Jan 31, 2020 | 24.26 | 24.26 | 23.40 | 23.53 | 11,108,403 | -0.74(-3.06%) |
Jan 30, 2020 | 24.39 | 24.68 | 23.65 | 24.27 | 17,381,414 | -0.28(-1.16%) |
Jan 29, 2020 | 25.55 | 25.63 | 24.50 | 24.55 | 18,043,830 | -1.21(-4.71%) |
Jan 28, 2020 | 25.63 | 26.02 | 25.50 | 25.77 | 6,261,221 | +0.08(+0.30%) |
Jan 27, 2020 | 25.70 | 25.85 | 25.29 | 25.69 | 8,577,177 | -1.04(-3.88%) |
Jan 24, 2020 | 27.70 | 27.73 | 26.38 | 26.73 | 7,476,892 | -0.69(-2.53%) |
Jan 23, 2020 | 27.22 | 27.44 | 26.80 | 27.42 | 6,879,192 | +0.24(+0.90%) |
Jan 22, 2020 | 27.09 | 27.54 | 27.02 | 27.18 | 7,238,056 | +0.25(+0.94%) |
Jan 21, 2020 | 27.59 | 27.69 | 26.65 | 26.92 | 16,598,822 | -0.96(-3.44%) |
Jan 17, 2020 | 27.89 | 28.24 | 27.64 | 27.88 | 11,803,355 | +0.23(+0.85%) |
Jan 16, 2020 | 26.54 | 27.75 | 26.50 | 27.65 | 24,180,694 | +1.50(+5.73%) |
Jan 15, 2020 | 26.77 | 26.80 | 26.04 | 26.15 | 11,635,952 | -0.77(-2.87%) |
Jan 14, 2020 | 27.02 | 27.32 | 26.73 | 26.92 | 11,687,997 | -0.01(-0.04%) |
Jan 13, 2020 | 26.16 | 26.95 | 26.08 | 26.93 | 11,872,849 | +1.00(+3.85%) |
Jan 10, 2020 | 25.64 | 26.03 | 25.48 | 25.93 | 7,358,972 | +0.39(+1.53%) |
Jan 09, 2020 | 25.90 | 25.90 | 25.32 | 25.54 | 8,707,430 | +0.05(+0.19%) |
Jan 08, 2020 | 25.68 | 25.87 | 25.36 | 25.49 | 8,033,437 | -0.20(-0.76%) |
Jan 07, 2020 | 25.32 | 25.83 | 25.24 | 25.69 | 7,671,784 | +0.56(+2.22%) |
Jan 06, 2020 | 25.73 | 25.74 | 25.04 | 25.13 | 10,659,927 | -0.97(-3.71%) |
Jan 03, 2020 | 26.04 | 26.48 | 25.90 | 26.10 | 9,945,756 | -0.69(-2.59%) |
Jan 02, 2020 | 26.42 | 26.80 | 26.25 | 26.79 | 6,645,243 | +0.80(+3.09%) |
Dec 31, 2019 | 25.73 | 26.05 | 25.68 | 25.99 | 3,955,433 | +0.15(+0.57%) |
Dec 30, 2019 | 26.03 | 26.11 | 25.59 | 25.85 | 5,962,515 | -0.27(-1.05%) |
Dec 27, 2019 | 26.45 | 26.52 | 26.06 | 26.12 | 5,255,007 | -0.23(-0.85%) |
Dec 26, 2019 | 26.03 | 26.37 | 25.94 | 26.34 | 4,478,611 | +0.36(+1.39%) |
Dec 24, 2019 | 26.03 | 26.04 | 25.70 | 25.98 | 3,551,603 | +0.11(+0.42%) |
Dec 23, 2019 | 25.46 | 26.06 | 25.46 | 25.87 | 6,480,383 | +0.53(+2.08%) |
Dec 20, 2019 | 25.60 | 25.63 | 25.14 | 25.35 | 8,913,649 | -0.09(-0.35%) |
Dec 19, 2019 | 25.09 | 25.48 | 25.05 | 25.44 | 7,952,175 | +0.46(+1.84%) |
Dec 18, 2019 | 25.26 | 25.34 | 24.89 | 24.98 | 7,879,888 | -0.19(-0.74%) |
Dec 17, 2019 | 25.51 | 25.51 | 25.01 | 25.16 | 7,380,570 | -0.16(-0.62%) |
Dec 16, 2019 | 25.51 | 25.62 | 25.14 | 25.32 | 8,042,135 | +0.21(+0.82%) |
Dec 13, 2019 | 25.11 | 25.77 | 24.97 | 25.11 | 11,834,852 | +0.09(+0.35%) |
Dec 12, 2019 | 24.25 | 25.14 | 24.25 | 25.03 | 12,386,738 | +0.83(+3.43%) |
Dec 11, 2019 | 23.43 | 24.26 | 23.32 | 24.20 | 12,092,676 | +1.07(+4.65%) |
Dec 10, 2019 | 23.17 | 23.51 | 23.01 | 23.12 | 8,400,796 | +0.16(+0.68%) |
Dec 09, 2019 | 23.47 | 23.54 | 22.91 | 22.97 | 9,178,415 | -0.63(-2.69%) |
Dec 06, 2019 | 23.35 | 23.80 | 23.14 | 23.60 | 10,763,481 | +0.70(+3.07%) |
Dec 05, 2019 | 23.46 | 23.63 | 22.84 | 22.90 | 11,285,068 | -0.46(-1.96%) |
Dec 04, 2019 | 24.07 | 24.30 | 23.14 | 23.36 | 27,407,832 | -1.21(-4.93%) |
Dec 03, 2019 | 24.35 | 24.78 | 23.94 | 24.57 | 12,433,064 | -0.63(-2.52%) |