Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.27 | 20.24 | 18.71 | 19.96 | 213,675,520 | -0.29(-1.43%) |
Feb 27, 2020 | 20.73 | 20.92 | 20.04 | 20.25 | 116,973,464 | -0.78(-3.69%) |
Feb 26, 2020 | 21.08 | 21.41 | 20.92 | 21.03 | 71,040,464 | -0.14(-0.67%) |
Feb 25, 2020 | 21.60 | 21.70 | 21.12 | 21.17 | 86,210,000 | -0.40(-1.84%) |
Feb 24, 2020 | 21.53 | 21.83 | 21.52 | 21.56 | 61,530,036 | -0.28(-1.30%) |
Feb 21, 2020 | 21.83 | 21.92 | 21.74 | 21.85 | 50,230,988 | -0.03(-0.16%) |
Feb 20, 2020 | 21.76 | 21.92 | 21.71 | 21.88 | 47,937,424 | +0.10(+0.44%) |
Feb 19, 2020 | 21.67 | 21.90 | 21.63 | 21.79 | 39,874,260 | +0.10(+0.47%) |
Feb 18, 2020 | 21.64 | 21.72 | 21.56 | 21.68 | 42,837,404 | +0.01(+0.03%) |
Feb 14, 2020 | 21.70 | 21.80 | 21.60 | 21.68 | 48,326,432 | -0.03(-0.16%) |
Feb 13, 2020 | 21.47 | 21.78 | 21.45 | 21.71 | 43,444,048 | +0.15(+0.71%) |
Feb 12, 2020 | 21.64 | 21.72 | 21.55 | 21.56 | 55,209,496 | -0.07(-0.34%) |
Feb 11, 2020 | 21.81 | 22.00 | 21.48 | 21.63 | 56,416,516 | -0.10(-0.44%) |
Feb 10, 2020 | 21.77 | 21.84 | 21.59 | 21.73 | 32,182,346 | -0.06(-0.29%) |
Feb 07, 2020 | 21.79 | 21.94 | 21.74 | 21.79 | 44,461,912 | +0.01(+0.03%) |
Feb 06, 2020 | 21.46 | 21.81 | 21.46 | 21.79 | 46,244,720 | +0.36(+1.67%) |
Feb 05, 2020 | 21.38 | 21.51 | 21.26 | 21.43 | 43,450,220 | +0.10(+0.48%) |
Feb 04, 2020 | 21.01 | 21.39 | 20.94 | 21.33 | 56,385,976 | +0.38(+1.81%) |
Feb 03, 2020 | 21.51 | 21.52 | 20.86 | 20.95 | 71,955,616 | -0.37(-1.75%) |
Jan 31, 2020 | 21.15 | 21.40 | 21.11 | 21.32 | 72,625,160 | +0.11(+0.51%) |
Jan 30, 2020 | 20.67 | 21.22 | 20.58 | 21.21 | 89,414,080 | +0.16(+0.75%) |
Jan 29, 2020 | 21.82 | 21.85 | 20.99 | 21.05 | 102,258,304 | -0.81(-3.71%) |
Jan 28, 2020 | 21.72 | 21.99 | 21.69 | 21.87 | 54,415,444 | +0.19(+0.86%) |
Jan 27, 2020 | 21.55 | 21.86 | 21.54 | 21.68 | 62,140,952 | -0.14(-0.65%) |
Jan 24, 2020 | 21.88 | 21.98 | 21.67 | 21.82 | 60,812,628 | -0.07(-0.34%) |
Jan 23, 2020 | 22.08 | 22.10 | 21.85 | 21.89 | 51,166,556 | -0.27(-1.20%) |
Jan 22, 2020 | 21.92 | 22.18 | 21.90 | 22.16 | 63,734,476 | +0.33(+1.51%) |
Jan 21, 2020 | 21.73 | 21.90 | 21.64 | 21.83 | 77,191,264 | +0.08(+0.36%) |
Jan 17, 2020 | 21.56 | 21.79 | 21.52 | 21.75 | 59,274,372 | +0.20(+0.92%) |
Jan 16, 2020 | 21.53 | 21.61 | 21.41 | 21.55 | 48,201,012 | +0.09(+0.42%) |
Jan 15, 2020 | 21.52 | 21.55 | 21.42 | 21.46 | 46,007,076 | -0.12(-0.58%) |
Jan 14, 2020 | 21.57 | 21.64 | 21.51 | 21.59 | 46,815,856 | -0.01(-0.03%) |
Jan 13, 2020 | 21.84 | 21.85 | 21.55 | 21.59 | 58,345,176 | -0.27(-1.22%) |
Jan 10, 2020 | 22.00 | 22.07 | 21.86 | 21.86 | 52,444,856 | -0.13(-0.59%) |
Jan 09, 2020 | 22.06 | 22.10 | 21.85 | 21.99 | 69,603,976 | -0.09(-0.41%) |
Jan 08, 2020 | 22.00 | 22.12 | 21.97 | 22.08 | 72,446,872 | +0.13(+0.59%) |
Jan 07, 2020 | 21.86 | 21.98 | 21.80 | 21.95 | 50,425,772 | +0.08(+0.38%) |
Jan 06, 2020 | 21.81 | 21.90 | 21.71 | 21.87 | 69,183,752 | +0.02(+0.10%) |
Jan 03, 2020 | 21.58 | 21.92 | 21.57 | 21.85 | 49,020,088 | +0.11(+0.51%) |
Jan 02, 2020 | 21.90 | 21.93 | 21.65 | 21.73 | 58,293,180 | -0.12(-0.56%) |
Dec 31, 2019 | 21.82 | 21.87 | 21.73 | 21.86 | 36,150,528 | +0.02(+0.10%) |
Dec 30, 2019 | 21.96 | 21.97 | 21.80 | 21.83 | 31,586,794 | -0.11(-0.51%) |
Dec 27, 2019 | 21.95 | 22.01 | 21.92 | 21.95 | 27,596,150 | +0.04(+0.20%) |
Dec 26, 2019 | 21.81 | 21.92 | 21.80 | 21.90 | 35,434,800 | +0.11(+0.51%) |
Dec 24, 2019 | 21.87 | 21.88 | 21.76 | 21.79 | 15,550,682 | -0.06(-0.28%) |
Dec 23, 2019 | 21.95 | 22.05 | 21.83 | 21.85 | 52,102,248 | -0.04(-0.20%) |
Dec 20, 2019 | 21.93 | 21.96 | 21.75 | 21.90 | 86,488,016 | +0.12(+0.56%) |
Dec 19, 2019 | 21.69 | 21.77 | 21.62 | 21.77 | 44,834,812 | +0.11(+0.49%) |
Dec 18, 2019 | 21.59 | 21.77 | 21.58 | 21.67 | 50,839,368 | +0.13(+0.62%) |
Dec 17, 2019 | 21.59 | 21.64 | 21.50 | 21.53 | 62,113,592 | -0.05(-0.23%) |
Dec 16, 2019 | 21.46 | 21.62 | 21.46 | 21.58 | 42,989,364 | +0.18(+0.86%) |
Dec 13, 2019 | 21.37 | 21.41 | 21.22 | 21.40 | 44,514,124 | -0.05(-0.23%) |
Dec 12, 2019 | 21.36 | 21.57 | 21.36 | 21.45 | 42,185,288 | +0.10(+0.47%) |
Dec 11, 2019 | 21.26 | 21.39 | 21.25 | 21.35 | 33,125,850 | +0.06(+0.29%) |
Dec 10, 2019 | 21.29 | 21.40 | 21.15 | 21.29 | 38,938,464 | +0.01(+0.05%) |
Dec 09, 2019 | 21.32 | 21.49 | 21.27 | 21.27 | 36,838,812 | -0.09(-0.42%) |
Dec 06, 2019 | 21.41 | 21.58 | 21.33 | 21.36 | 40,433,700 | +0.01(+0.03%) |
Dec 05, 2019 | 21.32 | 21.45 | 21.26 | 21.36 | 38,914,860 | +0.05(+0.24%) |
Dec 04, 2019 | 21.02 | 21.45 | 20.98 | 21.31 | 68,364,976 | +0.48(+2.32%) |
Dec 03, 2019 | 20.81 | 21.00 | 20.64 | 20.82 | 44,459,984 | -0.05(-0.23%) |