Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.13 | 25.25 | 23.28 | 23.69 | 2,138,662 | -1.98(-7.71%) |
Feb 27, 2020 | 26.85 | 27.67 | 25.64 | 25.67 | 1,253,720 | -1.52(-5.57%) |
Feb 26, 2020 | 28.22 | 28.29 | 27.07 | 27.19 | 1,464,487 | -0.93(-3.30%) |
Feb 25, 2020 | 28.78 | 28.85 | 28.07 | 28.12 | 1,235,260 | -0.67(-2.31%) |
Feb 24, 2020 | 28.82 | 28.98 | 28.46 | 28.78 | 641,542 | -0.31(-1.05%) |
Feb 21, 2020 | 28.90 | 29.28 | 28.79 | 29.09 | 1,060,198 | +0.25(+0.85%) |
Feb 20, 2020 | 28.29 | 28.89 | 28.29 | 28.85 | 708,778 | +0.50(+1.76%) |
Feb 19, 2020 | 28.29 | 28.57 | 28.21 | 28.35 | 519,851 | +0.05(+0.19%) |
Feb 18, 2020 | 28.30 | 28.54 | 28.26 | 28.29 | 802,536 | -0.08(-0.28%) |
Feb 14, 2020 | 28.15 | 28.42 | 28.12 | 28.37 | 514,059 | +0.33(+1.19%) |
Feb 13, 2020 | 27.72 | 28.04 | 27.60 | 28.04 | 606,689 | +0.26(+0.95%) |
Feb 12, 2020 | 27.96 | 27.98 | 27.68 | 27.78 | 663,825 | -0.08(-0.28%) |
Feb 11, 2020 | 27.61 | 27.97 | 27.61 | 27.86 | 535,715 | +0.32(+1.15%) |
Feb 10, 2020 | 27.72 | 27.79 | 27.30 | 27.54 | 703,352 | -0.12(-0.44%) |
Feb 07, 2020 | 28.19 | 28.22 | 27.54 | 27.66 | 775,941 | -0.44(-1.56%) |
Feb 06, 2020 | 28.26 | 28.43 | 28.01 | 28.10 | 957,065 | -0.08(-0.28%) |
Feb 05, 2020 | 27.97 | 28.57 | 27.83 | 28.18 | 1,085,751 | +0.21(+0.75%) |
Feb 04, 2020 | 27.65 | 28.23 | 27.53 | 27.97 | 1,345,917 | +0.41(+1.49%) |
Feb 03, 2020 | 26.98 | 27.58 | 26.88 | 27.56 | 1,412,043 | +0.58(+2.14%) |
Jan 31, 2020 | 27.34 | 27.51 | 26.71 | 26.98 | 10,622,875 | -0.43(-1.57%) |
Jan 30, 2020 | 27.16 | 27.53 | 26.99 | 27.41 | 1,304,299 | +0.13(+0.48%) |
Jan 29, 2020 | 28.11 | 28.13 | 27.09 | 27.28 | 1,590,391 | -0.91(-3.23%) |
Jan 28, 2020 | 28.56 | 28.99 | 28.14 | 28.19 | 1,225,295 | -0.36(-1.26%) |
Jan 27, 2020 | 27.78 | 28.78 | 27.59 | 28.55 | 2,001,085 | +0.98(+3.56%) |
Jan 24, 2020 | 28.14 | 28.28 | 27.43 | 27.57 | 876,515 | -0.55(-1.96%) |
Jan 23, 2020 | 27.77 | 28.13 | 27.61 | 28.12 | 1,009,471 | +0.33(+1.20%) |
Jan 22, 2020 | 27.76 | 28.00 | 27.66 | 27.79 | 897,628 | -0.04(-0.16%) |
Jan 21, 2020 | 27.85 | 28.02 | 27.64 | 27.83 | 824,260 | -0.06(-0.22%) |
Jan 17, 2020 | 27.93 | 27.98 | 27.77 | 27.89 | 829,824 | +0.02(+0.06%) |
Jan 16, 2020 | 27.74 | 27.95 | 27.59 | 27.87 | 567,962 | +0.23(+0.82%) |
Jan 15, 2020 | 27.44 | 27.76 | 27.44 | 27.65 | 672,493 | +0.24(+0.86%) |
Jan 14, 2020 | 27.79 | 27.81 | 27.35 | 27.41 | 665,173 | -0.39(-1.42%) |
Jan 13, 2020 | 27.19 | 27.92 | 27.19 | 27.80 | 764,008 | +0.53(+1.96%) |
Jan 10, 2020 | 27.07 | 27.43 | 26.94 | 27.27 | 685,184 | +0.18(+0.68%) |
Jan 09, 2020 | 27.16 | 27.36 | 27.02 | 27.08 | 710,924 | -0.22(-0.80%) |
Jan 08, 2020 | 27.02 | 27.37 | 26.72 | 27.30 | 1,087,489 | -0.37(-1.33%) |
Jan 07, 2020 | 28.18 | 28.31 | 27.54 | 27.67 | 775,402 | -0.55(-1.96%) |
Jan 06, 2020 | 28.37 | 28.59 | 28.20 | 28.22 | 822,229 | -0.22(-0.77%) |
Jan 03, 2020 | 28.28 | 28.60 | 28.27 | 28.44 | 766,009 | +0.04(+0.15%) |
Jan 02, 2020 | 28.89 | 28.94 | 28.15 | 28.40 | 831,049 | -0.49(-1.70%) |
Dec 31, 2019 | 28.59 | 28.92 | 28.52 | 28.89 | 929,029 | +0.28(+0.98%) |
Dec 30, 2019 | 28.15 | 28.64 | 28.15 | 28.61 | 928,652 | +0.39(+1.40%) |
Dec 27, 2019 | 28.27 | 28.34 | 28.07 | 28.21 | 705,162 | +0.09(+0.31%) |
Dec 26, 2019 | 28.21 | 28.31 | 28.00 | 28.13 | 417,600 | +0.01(+0.03%) |
Dec 24, 2019 | 28.29 | 28.35 | 28.01 | 28.12 | 258,456 | -0.18(-0.62%) |
Dec 23, 2019 | 28.36 | 28.46 | 28.06 | 28.29 | 1,104,819 | -0.02(-0.06%) |
Dec 20, 2019 | 28.69 | 28.89 | 28.16 | 28.31 | 3,115,524 | -0.53(-1.85%) |
Dec 19, 2019 | 28.61 | 28.98 | 28.53 | 28.85 | 912,542 | +0.19(+0.67%) |
Dec 18, 2019 | 28.21 | 28.78 | 28.06 | 28.65 | 1,081,502 | +0.52(+1.84%) |
Dec 17, 2019 | 27.86 | 28.16 | 27.73 | 28.14 | 1,067,229 | +0.26(+0.94%) |
Dec 16, 2019 | 27.37 | 27.89 | 27.33 | 27.87 | 563,119 | +0.49(+1.79%) |
Dec 13, 2019 | 27.52 | 27.58 | 27.32 | 27.38 | 791,467 | -0.08(-0.29%) |
Dec 12, 2019 | 27.55 | 27.92 | 27.41 | 27.46 | 682,716 | -0.15(-0.54%) |
Dec 11, 2019 | 27.09 | 27.65 | 27.02 | 27.61 | 479,857 | +0.51(+1.87%) |
Dec 10, 2019 | 26.86 | 27.10 | 26.79 | 27.10 | 424,365 | +0.21(+0.78%) |
Dec 09, 2019 | 27.06 | 27.13 | 26.70 | 26.89 | 711,426 | +0.00(+0.02%) |
Dec 06, 2019 | 26.71 | 27.27 | 26.60 | 26.89 | 644,975 | +0.29(+1.08%) |
Dec 05, 2019 | 26.40 | 26.64 | 26.38 | 26.60 | 599,362 | +0.13(+0.49%) |
Dec 04, 2019 | 26.46 | 26.73 | 26.40 | 26.47 | 1,030,772 | +0.04(+0.16%) |
Dec 03, 2019 | 26.85 | 27.00 | 26.42 | 26.43 | 598,004 | -0.52(-1.93%) |