Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.20 | 22.49 | 21.68 | 22.32 | 36,413,584 | -0.58(-2.52%) |
Feb 27, 2020 | 23.34 | 23.91 | 22.87 | 22.90 | 27,442,746 | -0.88(-3.70%) |
Feb 26, 2020 | 24.04 | 24.23 | 23.60 | 23.78 | 21,731,150 | -0.08(-0.34%) |
Feb 25, 2020 | 24.67 | 24.83 | 23.81 | 23.86 | 28,184,978 | -0.79(-3.19%) |
Feb 24, 2020 | 24.62 | 24.82 | 24.51 | 24.65 | 23,800,156 | -0.47(-1.89%) |
Feb 21, 2020 | 25.23 | 25.40 | 25.09 | 25.12 | 12,202,607 | -0.28(-1.11%) |
Feb 20, 2020 | 25.29 | 25.46 | 25.14 | 25.41 | 7,099,165 | +0.09(+0.35%) |
Feb 19, 2020 | 25.20 | 25.34 | 25.14 | 25.32 | 7,130,527 | +0.21(+0.83%) |
Feb 18, 2020 | 25.06 | 25.29 | 24.94 | 25.11 | 8,660,747 | -0.03(-0.10%) |
Feb 14, 2020 | 25.16 | 25.25 | 24.99 | 25.13 | 7,414,979 | -0.08(-0.31%) |
Feb 13, 2020 | 25.04 | 25.25 | 24.92 | 25.21 | 7,735,008 | +0.11(+0.45%) |
Feb 12, 2020 | 24.98 | 25.11 | 24.78 | 25.10 | 8,732,649 | +0.30(+1.23%) |
Feb 11, 2020 | 24.94 | 25.09 | 24.76 | 24.80 | 9,431,518 | -0.11(-0.46%) |
Feb 10, 2020 | 24.44 | 24.92 | 24.41 | 24.91 | 10,400,965 | +0.32(+1.30%) |
Feb 07, 2020 | 24.92 | 25.01 | 24.53 | 24.59 | 9,808,951 | -0.14(-0.57%) |
Feb 06, 2020 | 24.80 | 24.84 | 24.57 | 24.73 | 7,163,235 | +0.05(+0.19%) |
Feb 05, 2020 | 24.89 | 24.89 | 24.60 | 24.69 | 11,396,848 | +0.13(+0.51%) |
Feb 04, 2020 | 24.71 | 24.81 | 24.49 | 24.56 | 9,302,867 | +0.21(+0.87%) |
Feb 03, 2020 | 24.37 | 24.50 | 24.21 | 24.35 | 10,892,186 | +0.24(+1.00%) |
Jan 31, 2020 | 24.40 | 24.43 | 23.96 | 24.11 | 14,721,344 | -0.45(-1.85%) |
Jan 30, 2020 | 24.13 | 24.58 | 24.11 | 24.56 | 10,214,891 | +0.08(+0.32%) |
Jan 29, 2020 | 24.23 | 24.76 | 24.16 | 24.48 | 15,654,708 | +0.41(+1.72%) |
Jan 28, 2020 | 23.91 | 24.20 | 23.78 | 24.07 | 11,568,825 | +0.33(+1.40%) |
Jan 27, 2020 | 23.68 | 23.95 | 23.56 | 23.74 | 11,646,686 | -0.48(-1.99%) |
Jan 24, 2020 | 24.21 | 24.33 | 24.01 | 24.22 | 11,412,532 | +0.02(+0.08%) |
Jan 23, 2020 | 23.54 | 24.23 | 23.35 | 24.20 | 13,833,737 | +0.64(+2.72%) |
Jan 22, 2020 | 23.72 | 23.74 | 23.44 | 23.56 | 13,489,566 | -0.07(-0.29%) |
Jan 21, 2020 | 23.91 | 24.02 | 23.57 | 23.63 | 15,602,379 | -0.50(-2.05%) |
Jan 17, 2020 | 23.84 | 24.38 | 23.74 | 24.13 | 33,081,144 | -0.11(-0.44%) |
Jan 16, 2020 | 23.89 | 24.27 | 23.89 | 24.23 | 22,195,324 | +0.55(+2.33%) |
Jan 15, 2020 | 23.53 | 23.87 | 23.49 | 23.68 | 15,150,150 | +0.10(+0.44%) |
Jan 14, 2020 | 23.52 | 23.79 | 23.43 | 23.58 | 9,763,387 | -0.01(-0.04%) |
Jan 13, 2020 | 23.17 | 23.61 | 23.10 | 23.59 | 11,557,966 | +0.42(+1.81%) |
Jan 10, 2020 | 23.28 | 23.32 | 23.14 | 23.17 | 6,448,841 | -0.12(-0.52%) |
Jan 09, 2020 | 23.18 | 23.29 | 23.12 | 23.29 | 6,821,876 | +0.11(+0.49%) |
Jan 08, 2020 | 23.20 | 23.32 | 23.07 | 23.17 | 9,090,956 | +0.12(+0.52%) |
Jan 07, 2020 | 22.96 | 23.22 | 22.79 | 23.05 | 15,158,221 | +0.15(+0.68%) |
Jan 06, 2020 | 22.79 | 22.97 | 22.66 | 22.90 | 15,449,412 | -0.12(-0.52%) |
Jan 03, 2020 | 22.74 | 23.03 | 22.62 | 23.02 | 10,533,159 | -0.09(-0.41%) |
Jan 02, 2020 | 23.00 | 23.11 | 22.82 | 23.11 | 8,962,011 | +0.26(+1.15%) |
Dec 31, 2019 | 22.79 | 22.98 | 22.77 | 22.85 | 6,584,689 | +0.01(+0.03%) |
Dec 30, 2019 | 23.00 | 23.05 | 22.77 | 22.84 | 5,992,000 | -0.16(-0.70%) |
Dec 27, 2019 | 23.03 | 23.09 | 22.93 | 23.01 | 6,494,123 | -0.01(-0.03%) |
Dec 26, 2019 | 23.05 | 23.13 | 22.86 | 23.01 | 5,313,629 | -0.03(-0.15%) |
Dec 24, 2019 | 23.01 | 23.08 | 22.98 | 23.05 | 2,730,584 | +0.08(+0.36%) |
Dec 23, 2019 | 23.02 | 23.12 | 22.89 | 22.96 | 12,055,836 | -0.15(-0.63%) |
Dec 20, 2019 | 22.92 | 23.13 | 22.78 | 23.11 | 37,515,376 | +0.19(+0.81%) |
Dec 19, 2019 | 23.01 | 23.11 | 22.83 | 22.92 | 9,955,212 | -0.11(-0.48%) |
Dec 18, 2019 | 22.83 | 23.24 | 22.77 | 23.03 | 14,894,593 | +0.27(+1.17%) |
Dec 17, 2019 | 22.96 | 23.20 | 22.65 | 22.77 | 24,602,272 | -0.22(-0.95%) |
Dec 16, 2019 | 23.10 | 23.23 | 22.96 | 22.99 | 9,839,436 | +0.00(+0.01%) |
Dec 13, 2019 | 22.92 | 23.09 | 22.62 | 22.98 | 14,887,908 | +0.16(+0.69%) |
Dec 12, 2019 | 22.60 | 23.18 | 22.49 | 22.83 | 20,987,032 | +0.17(+0.77%) |
Dec 11, 2019 | 22.36 | 22.67 | 22.27 | 22.65 | 16,349,232 | +0.42(+1.89%) |
Dec 10, 2019 | 22.07 | 22.29 | 21.93 | 22.23 | 11,031,365 | -0.00(-0.01%) |
Dec 09, 2019 | 22.44 | 22.45 | 22.19 | 22.23 | 11,972,744 | -0.27(-1.21%) |
Dec 06, 2019 | 22.51 | 22.72 | 22.46 | 22.51 | 13,822,337 | +0.20(+0.88%) |
Dec 05, 2019 | 22.28 | 22.34 | 22.05 | 22.31 | 15,304,250 | +0.06(+0.28%) |
Dec 04, 2019 | 22.15 | 22.33 | 22.07 | 22.25 | 15,522,776 | +0.23(+1.06%) |
Dec 03, 2019 | 21.97 | 22.03 | 21.51 | 22.01 | 23,408,316 | -0.09(-0.43%) |