Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.98 | 19.94 | 18.43 | 19.66 | 216,938,720 | -0.28(-1.43%) |
Feb 27, 2020 | 20.42 | 20.60 | 19.74 | 19.95 | 118,759,856 | -0.76(-3.69%) |
Feb 26, 2020 | 20.76 | 21.09 | 20.61 | 20.71 | 72,125,376 | -0.14(-0.67%) |
Feb 25, 2020 | 21.27 | 21.37 | 20.80 | 20.85 | 87,526,576 | -0.39(-1.84%) |
Feb 24, 2020 | 21.21 | 21.50 | 21.20 | 21.24 | 62,469,708 | -0.28(-1.30%) |
Feb 21, 2020 | 21.50 | 21.59 | 21.42 | 21.52 | 50,998,104 | -0.03(-0.16%) |
Feb 20, 2020 | 21.44 | 21.59 | 21.39 | 21.55 | 48,669,512 | +0.09(+0.44%) |
Feb 19, 2020 | 21.35 | 21.58 | 21.30 | 21.46 | 40,483,212 | +0.10(+0.47%) |
Feb 18, 2020 | 21.31 | 21.39 | 21.23 | 21.36 | 43,491,604 | +0.01(+0.03%) |
Feb 14, 2020 | 21.37 | 21.47 | 21.27 | 21.35 | 49,064,460 | -0.03(-0.16%) |
Feb 13, 2020 | 21.15 | 21.45 | 21.13 | 21.39 | 44,107,516 | +0.15(+0.71%) |
Feb 12, 2020 | 21.32 | 21.40 | 21.22 | 21.23 | 56,052,644 | -0.07(-0.34%) |
Feb 11, 2020 | 21.49 | 21.67 | 21.16 | 21.31 | 57,278,092 | -0.09(-0.44%) |
Feb 10, 2020 | 21.45 | 21.51 | 21.27 | 21.40 | 32,673,826 | -0.06(-0.29%) |
Feb 07, 2020 | 21.46 | 21.61 | 21.41 | 21.46 | 45,140,924 | +0.01(+0.03%) |
Feb 06, 2020 | 21.13 | 21.48 | 21.13 | 21.46 | 46,950,956 | +0.35(+1.67%) |
Feb 05, 2020 | 21.06 | 21.18 | 20.94 | 21.11 | 44,113,780 | +0.10(+0.48%) |
Feb 04, 2020 | 20.70 | 21.07 | 20.62 | 21.01 | 57,247,088 | +0.37(+1.81%) |
Feb 03, 2020 | 21.19 | 21.20 | 20.54 | 20.63 | 73,054,504 | -0.37(-1.75%) |
Jan 31, 2020 | 20.83 | 21.08 | 20.79 | 21.00 | 73,734,272 | +0.11(+0.51%) |
Jan 30, 2020 | 20.36 | 20.91 | 20.27 | 20.89 | 90,779,592 | +0.16(+0.75%) |
Jan 29, 2020 | 21.49 | 21.52 | 20.67 | 20.74 | 103,819,968 | -0.80(-3.71%) |
Jan 28, 2020 | 21.39 | 21.66 | 21.36 | 21.54 | 55,246,464 | +0.18(+0.86%) |
Jan 27, 2020 | 21.22 | 21.53 | 21.22 | 21.35 | 63,089,952 | -0.14(-0.65%) |
Jan 24, 2020 | 21.55 | 21.65 | 21.34 | 21.49 | 61,741,344 | -0.07(-0.34%) |
Jan 23, 2020 | 21.75 | 21.77 | 21.52 | 21.56 | 51,947,960 | -0.26(-1.20%) |
Jan 22, 2020 | 21.59 | 21.85 | 21.57 | 21.83 | 64,707,812 | +0.32(+1.51%) |
Jan 21, 2020 | 21.41 | 21.57 | 21.31 | 21.50 | 78,370,104 | +0.08(+0.37%) |
Jan 17, 2020 | 21.24 | 21.46 | 21.20 | 21.42 | 60,179,600 | +0.20(+0.92%) |
Jan 16, 2020 | 21.21 | 21.29 | 21.08 | 21.23 | 48,937,128 | +0.09(+0.42%) |
Jan 15, 2020 | 21.20 | 21.23 | 21.10 | 21.14 | 46,709,688 | -0.12(-0.58%) |
Jan 14, 2020 | 21.25 | 21.32 | 21.18 | 21.26 | 47,530,816 | -0.01(-0.03%) |
Jan 13, 2020 | 21.51 | 21.52 | 21.22 | 21.27 | 59,236,212 | -0.26(-1.22%) |
Jan 10, 2020 | 21.66 | 21.74 | 21.53 | 21.53 | 53,245,780 | -0.13(-0.59%) |
Jan 09, 2020 | 21.73 | 21.77 | 21.52 | 21.66 | 70,666,952 | -0.09(-0.41%) |
Jan 08, 2020 | 21.67 | 21.79 | 21.64 | 21.75 | 73,553,240 | +0.13(+0.59%) |
Jan 07, 2020 | 21.53 | 21.65 | 21.47 | 21.62 | 51,195,848 | +0.08(+0.38%) |
Jan 06, 2020 | 21.48 | 21.57 | 21.38 | 21.54 | 70,240,288 | +0.02(+0.10%) |
Jan 03, 2020 | 21.25 | 21.59 | 21.25 | 21.52 | 49,768,700 | +0.11(+0.51%) |
Jan 02, 2020 | 21.57 | 21.61 | 21.32 | 21.41 | 59,183,404 | -0.12(-0.56%) |
Dec 31, 2019 | 21.49 | 21.54 | 21.41 | 21.53 | 36,702,600 | +0.02(+0.10%) |
Dec 30, 2019 | 21.63 | 21.64 | 21.47 | 21.51 | 32,069,174 | -0.11(-0.51%) |
Dec 27, 2019 | 21.62 | 21.68 | 21.59 | 21.62 | 28,017,584 | +0.04(+0.20%) |
Dec 26, 2019 | 21.48 | 21.59 | 21.47 | 21.57 | 35,975,944 | +0.11(+0.51%) |
Dec 24, 2019 | 21.54 | 21.55 | 21.43 | 21.46 | 15,788,165 | -0.06(-0.28%) |
Dec 23, 2019 | 21.62 | 21.72 | 21.51 | 21.52 | 52,897,928 | -0.04(-0.20%) |
Dec 20, 2019 | 21.60 | 21.63 | 21.42 | 21.57 | 87,808,824 | +0.12(+0.57%) |
Dec 19, 2019 | 21.37 | 21.45 | 21.30 | 21.45 | 45,519,508 | +0.10(+0.49%) |
Dec 18, 2019 | 21.26 | 21.45 | 21.26 | 21.34 | 51,615,760 | +0.13(+0.62%) |
Dec 17, 2019 | 21.26 | 21.32 | 21.18 | 21.21 | 63,062,160 | -0.05(-0.23%) |
Dec 16, 2019 | 21.14 | 21.29 | 21.14 | 21.26 | 43,645,876 | +0.18(+0.86%) |
Dec 13, 2019 | 21.05 | 21.09 | 20.91 | 21.08 | 45,193,920 | -0.05(-0.23%) |
Dec 12, 2019 | 21.04 | 21.25 | 21.04 | 21.13 | 42,829,524 | +0.10(+0.47%) |
Dec 11, 2019 | 20.94 | 21.07 | 20.93 | 21.03 | 33,631,732 | +0.06(+0.29%) |
Dec 10, 2019 | 20.97 | 21.08 | 20.83 | 20.97 | 39,533,112 | +0.01(+0.05%) |
Dec 09, 2019 | 21.00 | 21.17 | 20.95 | 20.95 | 37,401,396 | -0.09(-0.42%) |
Dec 06, 2019 | 21.09 | 21.25 | 21.01 | 21.04 | 41,051,184 | +0.01(+0.03%) |
Dec 05, 2019 | 21.00 | 21.13 | 20.94 | 21.04 | 39,509,152 | +0.05(+0.24%) |
Dec 04, 2019 | 20.71 | 21.13 | 20.66 | 20.99 | 69,409,016 | +0.48(+2.32%) |
Dec 03, 2019 | 20.49 | 20.69 | 20.33 | 20.51 | 45,138,956 | -0.05(-0.23%) |