Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.49 | 22.46 | 21.05 | 22.40 | 20,177,866 | +0.13(+0.60%) |
Feb 27, 2020 | 22.83 | 22.93 | 21.76 | 22.26 | 18,271,578 | -1.01(-4.33%) |
Feb 26, 2020 | 23.87 | 24.11 | 23.24 | 23.27 | 10,747,911 | -0.54(-2.26%) |
Feb 25, 2020 | 25.08 | 25.15 | 23.81 | 23.81 | 14,641,028 | -1.24(-4.96%) |
Feb 24, 2020 | 25.02 | 25.18 | 24.71 | 25.05 | 7,498,007 | -0.64(-2.48%) |
Feb 21, 2020 | 25.86 | 25.92 | 25.50 | 25.69 | 6,510,622 | -0.24(-0.91%) |
Feb 20, 2020 | 26.23 | 26.33 | 25.92 | 25.92 | 10,634,851 | -0.17(-0.64%) |
Feb 19, 2020 | 26.36 | 26.43 | 26.02 | 26.09 | 5,941,634 | -0.20(-0.77%) |
Feb 18, 2020 | 26.33 | 26.33 | 26.12 | 26.29 | 4,491,733 | -0.07(-0.25%) |
Feb 14, 2020 | 26.46 | 26.49 | 26.16 | 26.36 | 4,179,144 | +0.03(+0.13%) |
Feb 13, 2020 | 26.53 | 26.70 | 26.26 | 26.33 | 5,302,598 | -0.20(-0.76%) |
Feb 12, 2020 | 26.30 | 26.56 | 26.13 | 26.53 | 8,736,091 | +0.49(+1.89%) |
Feb 11, 2020 | 26.04 | 26.10 | 25.87 | 26.04 | 8,365,807 | +0.26(+1.02%) |
Feb 10, 2020 | 26.17 | 26.23 | 25.74 | 25.77 | 7,679,857 | -0.49(-1.87%) |
Feb 07, 2020 | 26.33 | 26.45 | 26.13 | 26.27 | 5,615,012 | -0.20(-0.74%) |
Feb 06, 2020 | 26.95 | 26.95 | 26.43 | 26.46 | 5,461,002 | -0.39(-1.47%) |
Feb 05, 2020 | 26.89 | 27.25 | 26.76 | 26.86 | 10,378,007 | +0.33(+1.24%) |
Feb 04, 2020 | 26.46 | 26.92 | 26.40 | 26.53 | 7,793,660 | +0.43(+1.63%) |
Feb 03, 2020 | 26.27 | 26.46 | 26.07 | 26.10 | 5,822,974 | -0.20(-0.75%) |
Jan 31, 2020 | 26.53 | 26.76 | 26.17 | 26.30 | 7,515,532 | -0.33(-1.23%) |
Jan 30, 2020 | 26.72 | 26.76 | 26.36 | 26.63 | 7,312,956 | -0.23(-0.85%) |
Jan 29, 2020 | 27.02 | 27.22 | 26.82 | 26.86 | 4,771,115 | -0.07(-0.24%) |
Jan 28, 2020 | 26.99 | 27.12 | 26.79 | 26.92 | 8,429,844 | +0.03(+0.12%) |
Jan 27, 2020 | 26.89 | 26.95 | 26.76 | 26.89 | 7,276,717 | -0.33(-1.20%) |
Jan 24, 2020 | 27.71 | 27.77 | 27.12 | 27.22 | 8,188,990 | -0.46(-1.66%) |
Jan 23, 2020 | 27.68 | 27.87 | 27.22 | 27.68 | 7,365,024 | -0.10(-0.35%) |
Jan 22, 2020 | 28.36 | 28.36 | 27.68 | 27.77 | 10,232,438 | -0.56(-1.97%) |
Jan 21, 2020 | 28.89 | 28.92 | 28.23 | 28.33 | 8,566,417 | -0.66(-2.26%) |
Jan 17, 2020 | 29.18 | 29.22 | 28.86 | 28.99 | 7,299,921 | -0.13(-0.45%) |
Jan 16, 2020 | 29.18 | 29.28 | 29.05 | 29.12 | 4,563,455 | +0.03(+0.11%) |
Jan 15, 2020 | 29.05 | 29.15 | 28.89 | 29.09 | 7,240,132 | +0.00(+0.00%) |
Jan 14, 2020 | 28.95 | 29.12 | 28.72 | 29.09 | 7,554,729 | +0.33(+1.14%) |
Jan 13, 2020 | 28.59 | 28.92 | 28.40 | 28.76 | 4,872,589 | +0.20(+0.69%) |
Jan 10, 2020 | 28.72 | 28.76 | 28.36 | 28.56 | 6,530,094 | -0.16(-0.57%) |
Jan 09, 2020 | 28.79 | 28.92 | 28.56 | 28.72 | 5,030,824 | -0.16(-0.57%) |
Jan 08, 2020 | 28.99 | 29.18 | 28.59 | 28.89 | 11,840,857 | -0.10(-0.34%) |
Jan 07, 2020 | 28.92 | 29.09 | 28.69 | 28.99 | 5,224,569 | +0.07(+0.23%) |
Jan 06, 2020 | 28.69 | 28.99 | 28.63 | 28.92 | 7,798,081 | +0.39(+1.38%) |
Jan 03, 2020 | 28.53 | 28.53 | 28.10 | 28.53 | 9,886,281 | +0.30(+1.05%) |
Jan 02, 2020 | 28.13 | 28.30 | 27.94 | 28.23 | 6,355,087 | +0.36(+1.29%) |
Dec 31, 2019 | 27.54 | 27.94 | 27.54 | 27.87 | 7,353,320 | +0.20(+0.71%) |
Dec 30, 2019 | 28.13 | 28.27 | 27.64 | 27.68 | 9,506,255 | -0.43(-1.52%) |
Dec 27, 2019 | 28.49 | 28.56 | 27.97 | 28.10 | 7,312,272 | -0.46(-1.61%) |
Dec 26, 2019 | 28.30 | 28.56 | 28.23 | 28.56 | 8,614,893 | +0.36(+1.28%) |
Dec 24, 2019 | 28.13 | 28.23 | 28.00 | 28.20 | 4,173,923 | -0.03(-0.12%) |
Dec 23, 2019 | 27.84 | 28.23 | 27.81 | 28.23 | 12,938,360 | +0.03(+0.12%) |
Dec 20, 2019 | 27.84 | 28.20 | 27.71 | 28.20 | 13,779,452 | +0.43(+1.53%) |
Dec 19, 2019 | 28.00 | 28.13 | 27.74 | 27.77 | 12,817,661 | -0.20(-0.70%) |
Dec 18, 2019 | 27.64 | 28.13 | 27.61 | 27.97 | 10,370,575 | +0.26(+0.95%) |
Dec 17, 2019 | 27.38 | 28.07 | 27.38 | 27.71 | 14,199,516 | +0.49(+1.81%) |
Dec 16, 2019 | 26.79 | 27.22 | 26.76 | 27.22 | 11,971,541 | +0.56(+2.09%) |
Dec 13, 2019 | 27.15 | 27.15 | 26.49 | 26.66 | 10,578,646 | -0.39(-1.45%) |
Dec 12, 2019 | 26.89 | 27.31 | 26.82 | 27.05 | 11,267,934 | +0.23(+0.86%) |
Dec 11, 2019 | 26.92 | 27.08 | 26.69 | 26.82 | 10,103,283 | -0.03(-0.12%) |
Dec 10, 2019 | 26.20 | 26.92 | 26.17 | 26.86 | 20,323,110 | +0.75(+2.89%) |
Dec 09, 2019 | 25.54 | 26.17 | 25.45 | 26.10 | 10,771,906 | +0.69(+2.71%) |
Dec 06, 2019 | 25.25 | 25.68 | 25.25 | 25.41 | 6,817,708 | +0.13(+0.52%) |
Dec 05, 2019 | 25.48 | 25.68 | 25.28 | 25.28 | 11,687,493 | +0.00(+0.00%) |
Dec 04, 2019 | 25.41 | 25.58 | 25.15 | 25.28 | 14,762,116 | +0.10(+0.39%) |
Dec 03, 2019 | 25.31 | 25.45 | 25.08 | 25.18 | 11,332,058 | -0.30(-1.16%) |