Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.94 | 24.41 | 23.63 | 24.19 | 2,313,800 | -0.40(-1.63%) |
Feb 27, 2020 | 24.80 | 25.25 | 24.54 | 24.59 | 260,299 | -1.27(-4.91%) |
Feb 26, 2020 | 26.08 | 26.31 | 25.80 | 25.86 | 176,024 | -0.36(-1.37%) |
Feb 25, 2020 | 27.13 | 27.21 | 26.13 | 26.22 | 232,441 | -1.34(-4.86%) |
Feb 24, 2020 | 27.77 | 27.89 | 27.56 | 27.56 | 205,240 | -1.31(-4.54%) |
Feb 21, 2020 | 28.72 | 28.98 | 28.69 | 28.87 | 269,800 | +0.04(+0.14%) |
Feb 20, 2020 | 29.03 | 29.15 | 28.67 | 28.83 | 131,511 | -0.23(-0.79%) |
Feb 19, 2020 | 29.08 | 29.10 | 28.92 | 29.06 | 103,621 | -0.02(-0.07%) |
Feb 18, 2020 | 29.10 | 29.21 | 29.00 | 29.08 | 109,407 | -0.04(-0.14%) |
Feb 14, 2020 | 29.19 | 29.24 | 28.98 | 29.12 | 64,000 | +0.11(+0.38%) |
Feb 13, 2020 | 29.06 | 29.15 | 28.90 | 29.01 | 96,578 | -0.12(-0.41%) |
Feb 12, 2020 | 29.27 | 29.28 | 29.12 | 29.13 | 125,354 | +0.34(+1.18%) |
Feb 11, 2020 | 28.60 | 28.90 | 28.60 | 28.79 | 91,625 | +0.46(+1.62%) |
Feb 10, 2020 | 28.18 | 28.34 | 28.18 | 28.33 | 174,831 | +0.03(+0.11%) |
Feb 07, 2020 | 28.16 | 28.46 | 28.08 | 28.30 | 157,700 | +0.62(+2.24%) |
Feb 06, 2020 | 27.87 | 27.87 | 27.52 | 27.68 | 94,627 | +0.29(+1.05%) |
Feb 05, 2020 | 27.38 | 27.46 | 27.24 | 27.39 | 152,665 | +0.17(+0.63%) |
Feb 04, 2020 | 27.20 | 27.34 | 27.07 | 27.22 | 84,240 | +0.60(+2.25%) |
Feb 03, 2020 | 26.76 | 26.94 | 26.62 | 26.62 | 134,060 | +0.08(+0.30%) |
Jan 31, 2020 | 26.79 | 26.83 | 26.50 | 26.54 | 129,900 | -0.78(-2.86%) |
Jan 30, 2020 | 26.85 | 27.33 | 26.77 | 27.32 | 121,277 | +0.09(+0.33%) |
Jan 29, 2020 | 27.24 | 27.35 | 27.17 | 27.23 | 169,746 | -0.05(-0.18%) |
Jan 28, 2020 | 27.17 | 27.37 | 27.13 | 27.28 | 210,013 | +0.29(+1.07%) |
Jan 27, 2020 | 26.93 | 27.15 | 26.90 | 26.99 | 223,532 | -0.47(-1.71%) |
Jan 24, 2020 | 27.95 | 27.95 | 27.39 | 27.46 | 222,500 | -0.45(-1.61%) |
Jan 23, 2020 | 27.69 | 27.97 | 27.49 | 27.91 | 488,662 | +0.13(+0.47%) |
Jan 22, 2020 | 27.86 | 27.86 | 27.69 | 27.78 | 127,341 | -0.02(-0.07%) |
Jan 21, 2020 | 28.04 | 28.12 | 27.80 | 27.80 | 160,663 | -0.38(-1.35%) |
Jan 17, 2020 | 28.25 | 28.28 | 28.09 | 28.18 | 153,700 | -0.05(-0.16%) |
Jan 16, 2020 | 28.12 | 28.30 | 28.08 | 28.23 | 279,179 | -0.12(-0.44%) |
Jan 15, 2020 | 28.59 | 28.59 | 28.24 | 28.35 | 87,485 | -0.56(-1.95%) |
Jan 14, 2020 | 28.96 | 29.06 | 28.90 | 28.91 | 110,176 | -0.07(-0.22%) |
Jan 13, 2020 | 28.78 | 29.02 | 28.74 | 28.98 | 140,835 | +0.04(+0.14%) |
Jan 10, 2020 | 29.04 | 29.08 | 28.87 | 28.94 | 113,000 | -0.13(-0.45%) |
Jan 09, 2020 | 29.33 | 29.33 | 29.00 | 29.07 | 106,714 | -0.25(-0.85%) |
Jan 08, 2020 | 29.33 | 29.50 | 29.21 | 29.32 | 301,294 | +0.03(+0.10%) |
Jan 07, 2020 | 29.45 | 29.46 | 29.26 | 29.29 | 165,891 | -0.29(-0.98%) |
Jan 06, 2020 | 29.29 | 29.67 | 29.22 | 29.58 | 210,975 | +0.10(+0.34%) |
Jan 03, 2020 | 29.43 | 29.69 | 29.43 | 29.48 | 69,200 | -0.63(-2.09%) |
Jan 02, 2020 | 30.03 | 30.13 | 29.87 | 30.11 | 133,294 | +0.42(+1.41%) |
Dec 31, 2019 | 29.56 | 29.75 | 29.50 | 29.69 | 141,100 | +0.11(+0.37%) |
Dec 30, 2019 | 29.66 | 29.70 | 29.50 | 29.58 | 105,995 | +0.03(+0.12%) |
Dec 27, 2019 | 29.63 | 29.67 | 29.53 | 29.55 | 207,600 | +0.12(+0.39%) |
Dec 26, 2019 | 29.27 | 29.55 | 29.27 | 29.43 | 96,381 | +0.22(+0.75%) |
Dec 24, 2019 | 29.51 | 29.51 | 29.16 | 29.21 | 355,100 | -0.32(-1.08%) |
Dec 23, 2019 | 29.43 | 29.56 | 29.34 | 29.53 | 230,656 | -0.03(-0.10%) |
Dec 20, 2019 | 29.71 | 29.75 | 29.55 | 29.56 | 485,600 | -0.15(-0.50%) |
Dec 19, 2019 | 29.66 | 29.81 | 29.62 | 29.71 | 629,349 | +0.08(+0.27%) |
Dec 18, 2019 | 29.52 | 29.72 | 29.52 | 29.63 | 1,086,141 | -0.03(-0.10%) |
Dec 17, 2019 | 29.55 | 29.70 | 29.53 | 29.66 | 93,801 | +0.12(+0.41%) |
Dec 16, 2019 | 29.61 | 29.68 | 29.48 | 29.54 | 106,699 | +0.46(+1.58%) |
Dec 13, 2019 | 29.18 | 29.57 | 29.00 | 29.08 | 173,300 | +0.16(+0.55%) |
Dec 12, 2019 | 28.39 | 28.95 | 28.39 | 28.92 | 186,428 | +0.98(+3.51%) |
Dec 11, 2019 | 27.96 | 28.05 | 27.93 | 27.94 | 111,325 | +0.08(+0.27%) |
Dec 10, 2019 | 27.85 | 28.04 | 27.80 | 27.86 | 105,175 | -0.21(-0.77%) |
Dec 09, 2019 | 28.20 | 28.32 | 27.99 | 28.08 | 113,637 | -0.10(-0.34%) |
Dec 06, 2019 | 28.19 | 28.28 | 28.12 | 28.18 | 103,400 | +0.18(+0.63%) |
Dec 05, 2019 | 28.10 | 28.16 | 27.91 | 28.00 | 88,093 | +0.03(+0.11%) |
Dec 04, 2019 | 27.88 | 28.05 | 27.87 | 27.97 | 83,231 | +0.29(+1.05%) |
Dec 03, 2019 | 27.54 | 27.68 | 27.32 | 27.68 | 97,991 | -0.23(-0.82%) |