Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.26 | 21.71 | 20.98 | 21.71 | 11,010,539 | -0.03(-0.14%) |
Feb 27, 2020 | 21.86 | 22.18 | 21.48 | 21.74 | 9,559,298 | -0.63(-2.81%) |
Feb 26, 2020 | 22.95 | 23.13 | 22.36 | 22.37 | 4,670,424 | -0.53(-2.34%) |
Feb 25, 2020 | 23.16 | 23.20 | 22.72 | 22.91 | 6,239,758 | -0.20(-0.88%) |
Feb 24, 2020 | 23.22 | 23.28 | 23.03 | 23.11 | 4,954,548 | -0.79(-3.32%) |
Feb 21, 2020 | 23.87 | 23.99 | 23.64 | 23.90 | 2,734,932 | -0.06(-0.23%) |
Feb 20, 2020 | 23.98 | 24.26 | 23.87 | 23.96 | 3,559,657 | -0.02(-0.07%) |
Feb 19, 2020 | 23.72 | 24.03 | 23.67 | 23.98 | 4,878,401 | +0.38(+1.60%) |
Feb 18, 2020 | 23.34 | 23.70 | 23.29 | 23.60 | 10,847,088 | +0.17(+0.74%) |
Feb 14, 2020 | 23.32 | 23.43 | 23.23 | 23.43 | 3,246,754 | +0.21(+0.92%) |
Feb 13, 2020 | 23.09 | 23.23 | 23.06 | 23.21 | 3,007,805 | -0.03(-0.14%) |
Feb 12, 2020 | 23.43 | 23.50 | 23.03 | 23.24 | 3,585,120 | +0.11(+0.48%) |
Feb 11, 2020 | 23.32 | 23.34 | 23.09 | 23.13 | 3,273,750 | +0.05(+0.20%) |
Feb 10, 2020 | 22.75 | 23.11 | 22.57 | 23.09 | 6,138,584 | +0.20(+0.86%) |
Feb 07, 2020 | 23.14 | 23.20 | 22.76 | 22.89 | 9,310,185 | -0.46(-1.99%) |
Feb 06, 2020 | 24.01 | 24.05 | 23.15 | 23.35 | 6,884,373 | -0.86(-3.54%) |
Feb 05, 2020 | 24.02 | 24.31 | 23.90 | 24.21 | 5,368,000 | +0.59(+2.50%) |
Feb 04, 2020 | 24.12 | 24.18 | 23.60 | 23.62 | 4,367,794 | -0.06(-0.27%) |
Feb 03, 2020 | 24.00 | 24.14 | 23.59 | 23.68 | 5,855,294 | -0.38(-1.57%) |
Jan 31, 2020 | 24.54 | 24.60 | 23.90 | 24.06 | 5,834,471 | -0.77(-3.10%) |
Jan 30, 2020 | 24.54 | 24.85 | 24.38 | 24.83 | 4,865,152 | +0.11(+0.45%) |
Jan 29, 2020 | 25.02 | 25.12 | 24.72 | 24.72 | 3,568,661 | -0.11(-0.44%) |
Jan 28, 2020 | 24.80 | 25.01 | 24.68 | 24.83 | 3,878,032 | +0.09(+0.38%) |
Jan 27, 2020 | 24.90 | 24.97 | 24.70 | 24.74 | 4,127,956 | -0.70(-2.75%) |
Jan 24, 2020 | 25.66 | 25.72 | 25.16 | 25.44 | 3,867,908 | -0.31(-1.22%) |
Jan 23, 2020 | 25.78 | 25.82 | 25.36 | 25.75 | 4,132,301 | -0.28(-1.09%) |
Jan 22, 2020 | 26.20 | 26.20 | 25.92 | 26.04 | 3,729,770 | -0.20(-0.75%) |
Jan 21, 2020 | 26.31 | 26.35 | 26.15 | 26.23 | 3,834,435 | -0.20(-0.77%) |
Jan 17, 2020 | 26.72 | 26.79 | 26.27 | 26.44 | 3,576,146 | -0.30(-1.12%) |
Jan 16, 2020 | 27.06 | 27.18 | 26.67 | 26.74 | 5,963,485 | -0.24(-0.87%) |
Jan 15, 2020 | 27.07 | 27.18 | 26.69 | 26.97 | 5,403,364 | -0.15(-0.55%) |
Jan 14, 2020 | 26.68 | 27.15 | 26.59 | 27.12 | 5,024,421 | +0.36(+1.35%) |
Jan 13, 2020 | 26.92 | 26.93 | 26.56 | 26.76 | 2,898,534 | -0.20(-0.76%) |
Jan 10, 2020 | 26.82 | 27.14 | 26.61 | 26.96 | 5,701,493 | +0.17(+0.65%) |
Jan 09, 2020 | 26.63 | 26.80 | 26.16 | 26.79 | 5,188,749 | +0.12(+0.44%) |
Jan 08, 2020 | 26.75 | 26.93 | 26.45 | 26.67 | 5,788,447 | -0.15(-0.56%) |
Jan 07, 2020 | 26.43 | 26.83 | 26.37 | 26.82 | 7,657,366 | +0.15(+0.56%) |
Jan 06, 2020 | 25.90 | 26.68 | 25.90 | 26.67 | 5,424,424 | +0.86(+3.32%) |
Jan 03, 2020 | 26.03 | 26.40 | 25.75 | 25.82 | 5,670,601 | +0.03(+0.12%) |
Jan 02, 2020 | 25.90 | 26.07 | 25.61 | 25.78 | 3,027,346 | -0.02(-0.06%) |
Dec 31, 2019 | 25.64 | 25.89 | 25.57 | 25.80 | 2,563,434 | +0.11(+0.43%) |
Dec 30, 2019 | 25.71 | 25.89 | 25.64 | 25.69 | 3,239,269 | +0.02(+0.09%) |
Dec 27, 2019 | 25.82 | 25.91 | 25.64 | 25.67 | 2,289,979 | -0.21(-0.82%) |
Dec 26, 2019 | 25.60 | 25.93 | 25.55 | 25.88 | 2,651,612 | +0.40(+1.57%) |
Dec 24, 2019 | 25.53 | 25.64 | 25.39 | 25.48 | 995,040 | -0.06(-0.25%) |
Dec 23, 2019 | 25.33 | 25.58 | 25.27 | 25.54 | 2,025,325 | +0.21(+0.84%) |
Dec 20, 2019 | 25.54 | 25.78 | 25.30 | 25.33 | 4,433,633 | -0.32(-1.26%) |
Dec 19, 2019 | 25.33 | 25.73 | 25.28 | 25.65 | 5,664,987 | +0.26(+1.02%) |
Dec 18, 2019 | 25.42 | 25.57 | 25.25 | 25.39 | 5,622,180 | -0.01(-0.03%) |
Dec 17, 2019 | 25.38 | 25.57 | 25.28 | 25.40 | 3,208,557 | +0.12(+0.47%) |
Dec 16, 2019 | 25.05 | 25.34 | 25.01 | 25.28 | 4,341,915 | +0.29(+1.16%) |
Dec 13, 2019 | 25.15 | 25.27 | 24.94 | 24.99 | 3,473,426 | -0.14(-0.56%) |
Dec 12, 2019 | 24.99 | 25.39 | 24.83 | 25.13 | 2,837,215 | +0.19(+0.76%) |
Dec 11, 2019 | 25.07 | 25.14 | 24.83 | 24.94 | 2,108,120 | -0.09(-0.35%) |
Dec 10, 2019 | 24.95 | 25.16 | 24.80 | 25.03 | 2,595,871 | +0.04(+0.16%) |
Dec 09, 2019 | 25.05 | 25.24 | 24.91 | 24.99 | 1,980,160 | -0.11(-0.44%) |
Dec 06, 2019 | 24.42 | 25.16 | 24.40 | 25.10 | 3,507,878 | +0.75(+3.07%) |
Dec 05, 2019 | 24.75 | 24.78 | 24.33 | 24.35 | 3,477,303 | -0.28(-1.15%) |
Dec 04, 2019 | 24.44 | 24.79 | 24.24 | 24.64 | 3,576,693 | +0.52(+2.15%) |
Dec 03, 2019 | 24.27 | 24.43 | 24.06 | 24.12 | 4,048,133 | -0.39(-1.57%) |