Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.53 | 27.04 | 26.31 | 27.04 | 18,639,986 | -0.15(-0.56%) |
Feb 27, 2020 | 27.60 | 27.85 | 27.18 | 27.19 | 9,546,176 | -0.84(-3.00%) |
Feb 26, 2020 | 28.19 | 28.39 | 27.99 | 28.03 | 7,183,782 | +0.04(+0.16%) |
Feb 25, 2020 | 28.58 | 28.61 | 27.94 | 27.99 | 9,721,563 | -0.47(-1.66%) |
Feb 24, 2020 | 28.44 | 28.65 | 28.40 | 28.46 | 9,917,156 | -1.13(-3.83%) |
Feb 21, 2020 | 29.62 | 29.67 | 29.52 | 29.60 | 3,655,774 | -0.14(-0.48%) |
Feb 20, 2020 | 29.80 | 29.86 | 29.58 | 29.74 | 3,148,114 | -0.21(-0.72%) |
Feb 19, 2020 | 29.94 | 29.98 | 29.92 | 29.95 | 2,962,669 | +0.12(+0.39%) |
Feb 18, 2020 | 29.81 | 29.89 | 29.78 | 29.84 | 3,807,361 | -0.20(-0.65%) |
Feb 14, 2020 | 30.09 | 30.09 | 29.96 | 30.03 | 2,529,354 | -0.03(-0.09%) |
Feb 13, 2020 | 30.01 | 30.14 | 29.98 | 30.06 | 2,150,067 | -0.21(-0.71%) |
Feb 12, 2020 | 30.29 | 30.29 | 30.21 | 30.28 | 2,339,309 | +0.13(+0.41%) |
Feb 11, 2020 | 30.12 | 30.21 | 30.08 | 30.15 | 3,273,202 | +0.20(+0.66%) |
Feb 10, 2020 | 29.84 | 29.95 | 29.80 | 29.95 | 2,754,153 | +0.06(+0.21%) |
Feb 07, 2020 | 29.98 | 29.98 | 29.86 | 29.89 | 2,309,464 | -0.27(-0.89%) |
Feb 06, 2020 | 30.18 | 30.18 | 30.10 | 30.16 | 3,146,908 | +0.12(+0.39%) |
Feb 05, 2020 | 30.04 | 30.07 | 29.95 | 30.04 | 2,847,776 | +0.28(+0.93%) |
Feb 04, 2020 | 29.71 | 29.82 | 29.70 | 29.77 | 3,047,203 | +0.47(+1.62%) |
Feb 03, 2020 | 29.28 | 29.43 | 29.19 | 29.29 | 5,583,997 | +0.10(+0.34%) |
Jan 31, 2020 | 29.42 | 29.42 | 29.10 | 29.19 | 3,656,334 | -0.52(-1.74%) |
Jan 30, 2020 | 29.50 | 29.71 | 29.40 | 29.71 | 4,471,446 | -0.04(-0.12%) |
Jan 29, 2020 | 29.80 | 29.84 | 29.70 | 29.75 | 2,318,802 | -0.03(-0.09%) |
Jan 28, 2020 | 29.59 | 29.78 | 29.56 | 29.78 | 4,837,361 | +0.28(+0.94%) |
Jan 27, 2020 | 29.50 | 29.64 | 29.45 | 29.50 | 5,657,686 | -0.63(-2.11%) |
Jan 24, 2020 | 30.36 | 30.36 | 30.05 | 30.13 | 2,662,407 | -0.13(-0.41%) |
Jan 23, 2020 | 30.17 | 30.27 | 30.04 | 30.26 | 3,308,459 | -0.06(-0.21%) |
Jan 22, 2020 | 30.40 | 30.40 | 30.29 | 30.32 | 3,535,034 | +0.05(+0.18%) |
Jan 21, 2020 | 30.37 | 30.37 | 30.24 | 30.27 | 2,611,584 | -0.22(-0.73%) |
Jan 17, 2020 | 30.48 | 30.49 | 30.40 | 30.49 | 2,285,964 | +0.08(+0.26%) |
Jan 16, 2020 | 30.31 | 30.41 | 30.29 | 30.41 | 1,839,055 | +0.15(+0.50%) |
Jan 15, 2020 | 30.22 | 30.30 | 30.21 | 30.26 | 2,466,901 | -0.02(-0.06%) |
Jan 14, 2020 | 30.18 | 30.30 | 30.16 | 30.28 | 2,539,841 | +0.03(+0.09%) |
Jan 13, 2020 | 30.11 | 30.25 | 30.03 | 30.25 | 2,895,368 | +0.18(+0.59%) |
Jan 10, 2020 | 30.15 | 30.19 | 30.02 | 30.07 | 2,739,061 | -0.09(-0.30%) |
Jan 09, 2020 | 30.13 | 30.16 | 30.07 | 30.16 | 2,676,928 | +0.12(+0.39%) |
Jan 08, 2020 | 29.96 | 30.15 | 29.94 | 30.04 | 2,699,558 | +0.04(+0.15%) |
Jan 07, 2020 | 30.04 | 30.05 | 29.96 | 30.00 | 3,701,929 | -0.07(-0.24%) |
Jan 06, 2020 | 29.89 | 30.07 | 29.88 | 30.07 | 2,514,768 | +0.10(+0.33%) |
Jan 03, 2020 | 29.92 | 30.12 | 29.87 | 29.97 | 2,886,774 | -0.32(-1.06%) |
Jan 02, 2020 | 30.25 | 30.29 | 30.18 | 30.29 | 3,083,848 | +0.24(+0.80%) |
Dec 31, 2019 | 29.93 | 30.05 | 29.85 | 30.05 | 2,646,405 | +0.13(+0.45%) |
Dec 30, 2019 | 30.16 | 30.16 | 29.89 | 29.92 | 3,210,917 | -0.21(-0.71%) |
Dec 27, 2019 | 30.19 | 30.20 | 30.09 | 30.13 | 2,315,059 | +0.09(+0.30%) |
Dec 26, 2019 | 29.95 | 30.05 | 29.91 | 30.04 | 2,374,428 | +0.13(+0.45%) |
Dec 24, 2019 | 29.93 | 29.94 | 29.88 | 29.91 | 1,451,611 | -0.05(-0.18%) |
Dec 23, 2019 | 29.91 | 29.96 | 29.90 | 29.96 | 2,414,309 | +0.04(+0.15%) |
Dec 20, 2019 | 29.94 | 29.97 | 29.91 | 29.92 | 2,227,550 | +0.04(+0.12%) |
Dec 19, 2019 | 29.83 | 29.88 | 29.79 | 29.88 | 2,187,311 | +0.00(+0.00%) |
Dec 18, 2019 | 29.90 | 29.90 | 29.83 | 29.88 | 5,378,199 | -0.04(-0.15%) |
Dec 17, 2019 | 29.95 | 29.98 | 29.91 | 29.93 | 4,468,232 | -0.09(-0.30%) |
Dec 16, 2019 | 30.02 | 30.08 | 30.00 | 30.02 | 2,815,620 | +0.28(+0.93%) |
Dec 13, 2019 | 29.69 | 29.87 | 29.63 | 29.74 | 3,604,187 | +0.19(+0.63%) |
Dec 12, 2019 | 29.34 | 29.57 | 29.28 | 29.55 | 4,043,161 | +0.21(+0.71%) |
Dec 11, 2019 | 29.19 | 29.35 | 29.15 | 29.34 | 2,578,164 | +0.16(+0.54%) |
Dec 10, 2019 | 29.14 | 29.23 | 29.08 | 29.19 | 2,944,339 | +0.02(+0.06%) |
Dec 09, 2019 | 29.22 | 29.28 | 29.15 | 29.17 | 2,681,150 | -0.11(-0.39%) |
Dec 06, 2019 | 29.24 | 29.29 | 29.22 | 29.28 | 2,516,336 | +0.26(+0.90%) |
Dec 05, 2019 | 29.07 | 29.07 | 28.98 | 29.02 | 2,422,533 | -0.05(-0.18%) |
Dec 04, 2019 | 28.97 | 29.07 | 28.96 | 29.07 | 2,549,928 | +0.25(+0.88%) |
Dec 03, 2019 | 28.67 | 28.83 | 28.58 | 28.82 | 5,787,795 | -0.11(-0.39%) |