Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.52 | 26.90 | 26.20 | 26.84 | 11,825,715 | -0.20(-0.74%) |
Feb 27, 2020 | 27.36 | 27.60 | 27.01 | 27.04 | 9,703,213 | -0.64(-2.31%) |
Feb 26, 2020 | 27.59 | 27.84 | 27.54 | 27.68 | 10,778,097 | +0.66(+2.44%) |
Feb 25, 2020 | 27.44 | 27.47 | 26.90 | 27.02 | 7,613,435 | -0.53(-1.92%) |
Feb 24, 2020 | 27.50 | 27.67 | 27.43 | 27.55 | 7,337,204 | -0.75(-2.63%) |
Feb 21, 2020 | 28.10 | 28.30 | 28.03 | 28.30 | 5,564,299 | +0.23(+0.80%) |
Feb 20, 2020 | 27.92 | 28.13 | 27.89 | 28.07 | 7,541,937 | -0.05(-0.17%) |
Feb 19, 2020 | 28.21 | 28.21 | 28.03 | 28.12 | 10,021,627 | +0.32(+1.14%) |
Feb 18, 2020 | 28.04 | 28.13 | 27.78 | 27.80 | 11,918,694 | -1.65(-5.59%) |
Feb 14, 2020 | 29.79 | 29.80 | 29.27 | 29.45 | 6,534,009 | -0.21(-0.71%) |
Feb 13, 2020 | 29.69 | 29.90 | 29.64 | 29.66 | 5,175,706 | -0.30(-1.01%) |
Feb 12, 2020 | 29.87 | 29.97 | 29.84 | 29.96 | 2,309,632 | +0.27(+0.92%) |
Feb 11, 2020 | 29.66 | 29.74 | 29.61 | 29.69 | 3,043,728 | +0.63(+2.16%) |
Feb 10, 2020 | 28.99 | 29.06 | 28.89 | 29.06 | 1,710,625 | +0.11(+0.38%) |
Feb 07, 2020 | 29.04 | 29.12 | 28.92 | 28.95 | 2,799,093 | +0.16(+0.54%) |
Feb 06, 2020 | 28.85 | 28.88 | 28.74 | 28.79 | 2,206,029 | +0.09(+0.32%) |
Feb 05, 2020 | 28.67 | 28.73 | 28.57 | 28.70 | 2,030,307 | +0.34(+1.20%) |
Feb 04, 2020 | 28.50 | 28.53 | 28.33 | 28.36 | 2,564,747 | +0.37(+1.33%) |
Feb 03, 2020 | 28.01 | 28.23 | 27.96 | 27.99 | 2,552,024 | -0.18(-0.63%) |
Jan 31, 2020 | 28.33 | 28.36 | 28.04 | 28.16 | 3,656,834 | -0.58(-2.02%) |
Jan 30, 2020 | 28.42 | 28.77 | 28.40 | 28.75 | 3,885,877 | +0.26(+0.93%) |
Jan 29, 2020 | 28.64 | 28.65 | 28.39 | 28.48 | 2,454,126 | -0.02(-0.08%) |
Jan 28, 2020 | 28.47 | 28.61 | 28.42 | 28.51 | 4,442,291 | +0.17(+0.60%) |
Jan 27, 2020 | 28.35 | 28.52 | 28.23 | 28.34 | 5,081,243 | -0.78(-2.69%) |
Jan 24, 2020 | 29.61 | 29.63 | 29.04 | 29.12 | 6,903,674 | -0.16(-0.53%) |
Jan 23, 2020 | 29.39 | 29.39 | 29.07 | 29.27 | 3,751,094 | -0.27(-0.92%) |
Jan 22, 2020 | 29.59 | 29.62 | 29.50 | 29.55 | 2,298,169 | +0.11(+0.37%) |
Jan 21, 2020 | 29.63 | 29.68 | 29.43 | 29.44 | 3,059,662 | -0.65(-2.17%) |
Jan 17, 2020 | 30.14 | 30.15 | 30.02 | 30.09 | 1,563,183 | +0.12(+0.39%) |
Jan 16, 2020 | 29.74 | 30.00 | 29.72 | 29.97 | 1,758,255 | +0.21(+0.70%) |
Jan 15, 2020 | 29.73 | 29.85 | 29.67 | 29.76 | 1,629,513 | -0.02(-0.08%) |
Jan 14, 2020 | 29.74 | 29.88 | 29.71 | 29.79 | 1,889,264 | -0.13(-0.44%) |
Jan 13, 2020 | 29.67 | 29.92 | 29.61 | 29.92 | 2,731,894 | +0.32(+1.07%) |
Jan 10, 2020 | 29.74 | 29.76 | 29.59 | 29.60 | 1,970,729 | -0.28(-0.94%) |
Jan 09, 2020 | 29.86 | 29.90 | 29.71 | 29.88 | 1,987,532 | +0.19(+0.65%) |
Jan 08, 2020 | 29.41 | 29.79 | 29.41 | 29.69 | 2,962,984 | -0.07(-0.23%) |
Jan 07, 2020 | 29.70 | 29.79 | 29.66 | 29.76 | 3,400,058 | -0.23(-0.75%) |
Jan 06, 2020 | 29.71 | 30.00 | 29.71 | 29.98 | 2,328,989 | -0.10(-0.34%) |
Jan 03, 2020 | 29.98 | 30.21 | 29.97 | 30.08 | 2,183,586 | -0.47(-1.55%) |
Jan 02, 2020 | 30.38 | 30.56 | 30.33 | 30.56 | 2,637,372 | +0.22(+0.72%) |
Dec 31, 2019 | 30.12 | 30.34 | 30.12 | 30.34 | 1,702,726 | +0.09(+0.28%) |
Dec 30, 2019 | 30.41 | 30.43 | 30.23 | 30.25 | 1,686,547 | -0.02(-0.05%) |
Dec 27, 2019 | 30.40 | 30.42 | 30.24 | 30.27 | 1,806,319 | +0.06(+0.21%) |
Dec 26, 2019 | 30.07 | 30.21 | 30.06 | 30.21 | 1,439,145 | +0.18(+0.59%) |
Dec 24, 2019 | 30.13 | 30.18 | 30.03 | 30.03 | 747,060 | -0.07(-0.23%) |
Dec 23, 2019 | 29.93 | 30.10 | 29.93 | 30.10 | 2,128,375 | -0.09(-0.28%) |
Dec 20, 2019 | 30.31 | 30.36 | 30.17 | 30.18 | 2,454,554 | +0.01(+0.03%) |
Dec 19, 2019 | 30.16 | 30.27 | 30.12 | 30.18 | 1,769,944 | -0.12(-0.38%) |
Dec 18, 2019 | 30.28 | 30.42 | 30.23 | 30.29 | 2,309,181 | +0.09(+0.31%) |
Dec 17, 2019 | 30.19 | 30.28 | 30.12 | 30.20 | 2,039,568 | -0.01(-0.03%) |
Dec 16, 2019 | 30.48 | 30.48 | 30.20 | 30.21 | 2,954,506 | +0.38(+1.28%) |
Dec 13, 2019 | 29.92 | 30.07 | 29.68 | 29.83 | 4,862,078 | +0.39(+1.32%) |
Dec 12, 2019 | 29.10 | 29.49 | 29.07 | 29.44 | 5,091,429 | +0.60(+2.07%) |
Dec 11, 2019 | 28.70 | 28.84 | 28.63 | 28.84 | 3,541,670 | +0.35(+1.23%) |
Dec 10, 2019 | 28.60 | 28.62 | 28.48 | 28.49 | 2,101,567 | -0.09(-0.33%) |
Dec 09, 2019 | 28.64 | 28.75 | 28.56 | 28.58 | 3,383,453 | -0.03(-0.11%) |
Dec 06, 2019 | 28.68 | 28.70 | 28.50 | 28.62 | 2,732,092 | +0.39(+1.37%) |
Dec 05, 2019 | 28.34 | 28.36 | 28.16 | 28.23 | 2,461,787 | -0.08(-0.27%) |
Dec 04, 2019 | 28.24 | 28.37 | 28.18 | 28.30 | 3,852,977 | +0.11(+0.39%) |
Dec 03, 2019 | 28.17 | 28.21 | 27.97 | 28.20 | 4,718,267 | -0.37(-1.30%) |