Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.49 | 22.47 | 21.06 | 22.40 | 20,174,944 | +0.13(+0.60%) |
Feb 27, 2020 | 22.84 | 22.94 | 21.76 | 22.27 | 18,268,932 | -1.01(-4.33%) |
Feb 26, 2020 | 23.88 | 24.11 | 23.24 | 23.27 | 10,746,355 | -0.54(-2.26%) |
Feb 25, 2020 | 25.09 | 25.15 | 23.81 | 23.81 | 14,638,908 | -1.24(-4.96%) |
Feb 24, 2020 | 25.02 | 25.19 | 24.72 | 25.05 | 7,496,921 | -0.64(-2.48%) |
Feb 21, 2020 | 25.86 | 25.93 | 25.50 | 25.69 | 6,509,680 | -0.24(-0.91%) |
Feb 20, 2020 | 26.23 | 26.33 | 25.93 | 25.93 | 10,633,311 | -0.17(-0.64%) |
Feb 19, 2020 | 26.36 | 26.43 | 26.03 | 26.09 | 5,940,774 | -0.20(-0.77%) |
Feb 18, 2020 | 26.33 | 26.33 | 26.13 | 26.30 | 4,491,083 | -0.07(-0.25%) |
Feb 14, 2020 | 26.46 | 26.50 | 26.16 | 26.36 | 4,178,539 | +0.03(+0.13%) |
Feb 13, 2020 | 26.53 | 26.70 | 26.26 | 26.33 | 5,301,830 | -0.20(-0.76%) |
Feb 12, 2020 | 26.30 | 26.56 | 26.14 | 26.53 | 8,734,827 | +0.49(+1.89%) |
Feb 11, 2020 | 26.04 | 26.11 | 25.88 | 26.04 | 8,364,596 | +0.26(+1.02%) |
Feb 10, 2020 | 26.17 | 26.24 | 25.74 | 25.78 | 7,678,746 | -0.49(-1.87%) |
Feb 07, 2020 | 26.33 | 26.45 | 26.14 | 26.27 | 5,614,199 | -0.20(-0.74%) |
Feb 06, 2020 | 26.96 | 26.96 | 26.43 | 26.47 | 5,460,212 | -0.39(-1.47%) |
Feb 05, 2020 | 26.89 | 27.25 | 26.76 | 26.86 | 10,376,505 | +0.33(+1.24%) |
Feb 04, 2020 | 26.47 | 26.92 | 26.40 | 26.53 | 7,792,532 | +0.43(+1.63%) |
Feb 03, 2020 | 26.27 | 26.47 | 26.07 | 26.11 | 5,822,132 | -0.20(-0.75%) |
Jan 31, 2020 | 26.53 | 26.76 | 26.17 | 26.30 | 7,514,444 | -0.33(-1.23%) |
Jan 30, 2020 | 26.73 | 26.76 | 26.37 | 26.63 | 7,311,898 | -0.23(-0.85%) |
Jan 29, 2020 | 27.02 | 27.22 | 26.83 | 26.86 | 4,770,425 | -0.07(-0.24%) |
Jan 28, 2020 | 26.99 | 27.12 | 26.79 | 26.92 | 8,428,624 | +0.03(+0.12%) |
Jan 27, 2020 | 26.89 | 26.96 | 26.76 | 26.89 | 7,275,664 | -0.33(-1.20%) |
Jan 24, 2020 | 27.71 | 27.78 | 27.12 | 27.22 | 8,187,804 | -0.46(-1.66%) |
Jan 23, 2020 | 27.68 | 27.88 | 27.22 | 27.68 | 7,363,958 | -0.10(-0.35%) |
Jan 22, 2020 | 28.37 | 28.37 | 27.68 | 27.78 | 10,230,957 | -0.56(-1.97%) |
Jan 21, 2020 | 28.89 | 28.93 | 28.24 | 28.34 | 8,565,178 | -0.66(-2.26%) |
Jan 17, 2020 | 29.19 | 29.22 | 28.86 | 28.99 | 7,298,864 | -0.13(-0.45%) |
Jan 16, 2020 | 29.19 | 29.29 | 29.06 | 29.12 | 4,562,795 | +0.03(+0.11%) |
Jan 15, 2020 | 29.06 | 29.16 | 28.89 | 29.09 | 7,239,084 | +0.00(+0.00%) |
Jan 14, 2020 | 28.96 | 29.12 | 28.73 | 29.09 | 7,553,636 | +0.33(+1.14%) |
Jan 13, 2020 | 28.60 | 28.93 | 28.40 | 28.76 | 4,871,884 | +0.20(+0.69%) |
Jan 10, 2020 | 28.73 | 28.76 | 28.37 | 28.56 | 6,529,149 | -0.16(-0.57%) |
Jan 09, 2020 | 28.79 | 28.93 | 28.56 | 28.73 | 5,030,096 | -0.16(-0.57%) |
Jan 08, 2020 | 28.99 | 29.19 | 28.60 | 28.89 | 11,839,143 | -0.10(-0.34%) |
Jan 07, 2020 | 28.93 | 29.09 | 28.70 | 28.99 | 5,223,813 | +0.07(+0.23%) |
Jan 06, 2020 | 28.70 | 28.99 | 28.63 | 28.93 | 7,796,952 | +0.39(+1.38%) |
Jan 03, 2020 | 28.53 | 28.53 | 28.11 | 28.53 | 9,884,850 | +0.30(+1.05%) |
Jan 02, 2020 | 28.14 | 28.30 | 27.94 | 28.24 | 6,354,167 | +0.36(+1.29%) |
Dec 31, 2019 | 27.55 | 27.94 | 27.55 | 27.88 | 7,352,256 | +0.20(+0.71%) |
Dec 30, 2019 | 28.14 | 28.27 | 27.65 | 27.68 | 9,504,879 | -0.43(-1.52%) |
Dec 27, 2019 | 28.50 | 28.56 | 27.97 | 28.11 | 7,311,214 | -0.46(-1.61%) |
Dec 26, 2019 | 28.30 | 28.56 | 28.24 | 28.56 | 8,613,646 | +0.36(+1.28%) |
Dec 24, 2019 | 28.14 | 28.24 | 28.01 | 28.20 | 4,173,319 | -0.03(-0.12%) |
Dec 23, 2019 | 27.84 | 28.24 | 27.81 | 28.24 | 12,936,488 | +0.03(+0.12%) |
Dec 20, 2019 | 27.84 | 28.20 | 27.71 | 28.20 | 13,777,457 | +0.43(+1.53%) |
Dec 19, 2019 | 28.01 | 28.14 | 27.74 | 27.78 | 12,815,806 | -0.20(-0.70%) |
Dec 18, 2019 | 27.65 | 28.14 | 27.61 | 27.97 | 10,369,074 | +0.26(+0.95%) |
Dec 17, 2019 | 27.38 | 28.07 | 27.38 | 27.71 | 14,197,461 | +0.49(+1.81%) |
Dec 16, 2019 | 26.79 | 27.22 | 26.76 | 27.22 | 11,969,808 | +0.56(+2.09%) |
Dec 13, 2019 | 27.15 | 27.15 | 26.50 | 26.66 | 10,577,115 | -0.39(-1.45%) |
Dec 12, 2019 | 26.89 | 27.32 | 26.83 | 27.06 | 11,266,303 | +0.23(+0.86%) |
Dec 11, 2019 | 26.92 | 27.09 | 26.70 | 26.83 | 10,101,821 | -0.03(-0.12%) |
Dec 10, 2019 | 26.20 | 26.92 | 26.17 | 26.86 | 20,320,168 | +0.75(+2.89%) |
Dec 09, 2019 | 25.55 | 26.17 | 25.45 | 26.11 | 10,770,346 | +0.69(+2.71%) |
Dec 06, 2019 | 25.25 | 25.68 | 25.25 | 25.42 | 6,816,721 | +0.13(+0.52%) |
Dec 05, 2019 | 25.48 | 25.68 | 25.29 | 25.29 | 11,685,801 | +0.00(+0.00%) |
Dec 04, 2019 | 25.42 | 25.58 | 25.15 | 25.29 | 14,759,979 | +0.10(+0.39%) |
Dec 03, 2019 | 25.32 | 25.45 | 25.09 | 25.19 | 11,330,418 | -0.30(-1.16%) |