Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.87 | 26.97 | 25.73 | 26.21 | 24,475,654 | -1.23(-4.50%) |
Feb 27, 2020 | 28.64 | 28.66 | 27.43 | 27.44 | 13,612,606 | -1.16(-4.06%) |
Feb 26, 2020 | 29.30 | 29.36 | 28.59 | 28.60 | 11,352,349 | -0.35(-1.22%) |
Feb 25, 2020 | 29.65 | 29.71 | 28.88 | 28.95 | 12,516,286 | -0.72(-2.44%) |
Feb 24, 2020 | 30.44 | 30.68 | 29.67 | 29.68 | 9,844,645 | -0.55(-1.81%) |
Feb 21, 2020 | 30.30 | 30.42 | 30.18 | 30.23 | 12,094,385 | -0.08(-0.26%) |
Feb 20, 2020 | 30.08 | 30.35 | 30.04 | 30.30 | 6,160,964 | +0.15(+0.50%) |
Feb 19, 2020 | 30.29 | 30.42 | 30.03 | 30.15 | 6,616,620 | -0.24(-0.80%) |
Feb 18, 2020 | 30.12 | 30.49 | 29.95 | 30.39 | 8,558,132 | +0.37(+1.25%) |
Feb 14, 2020 | 29.92 | 30.03 | 29.76 | 30.02 | 6,038,508 | +0.11(+0.38%) |
Feb 13, 2020 | 29.83 | 29.98 | 29.69 | 29.91 | 8,562,218 | +0.19(+0.63%) |
Feb 12, 2020 | 29.83 | 29.94 | 29.57 | 29.72 | 8,751,457 | -0.05(-0.16%) |
Feb 11, 2020 | 29.15 | 29.84 | 29.15 | 29.77 | 10,253,106 | +0.62(+2.13%) |
Feb 10, 2020 | 29.13 | 29.18 | 28.99 | 29.15 | 7,007,258 | +0.07(+0.25%) |
Feb 07, 2020 | 29.18 | 29.31 | 29.05 | 29.07 | 8,008,357 | -0.04(-0.14%) |
Feb 06, 2020 | 29.17 | 29.30 | 29.08 | 29.11 | 6,899,588 | -0.04(-0.14%) |
Feb 05, 2020 | 28.96 | 29.22 | 28.85 | 29.16 | 8,392,197 | +0.14(+0.50%) |
Feb 04, 2020 | 29.02 | 29.27 | 28.89 | 29.01 | 10,096,868 | -0.07(-0.23%) |
Feb 03, 2020 | 28.77 | 29.14 | 28.72 | 29.08 | 10,149,102 | +0.37(+1.28%) |
Jan 31, 2020 | 28.96 | 29.05 | 28.51 | 28.71 | 11,405,039 | -0.28(-0.98%) |
Jan 30, 2020 | 28.73 | 29.05 | 28.60 | 28.99 | 8,686,447 | +0.15(+0.52%) |
Jan 29, 2020 | 28.75 | 29.13 | 28.70 | 28.84 | 10,815,800 | +0.05(+0.17%) |
Jan 28, 2020 | 28.51 | 28.90 | 28.49 | 28.80 | 8,484,307 | +0.28(+0.97%) |
Jan 27, 2020 | 28.81 | 29.06 | 28.47 | 28.52 | 9,035,537 | -0.28(-0.96%) |
Jan 24, 2020 | 28.87 | 29.06 | 28.69 | 28.80 | 7,958,299 | -0.13(-0.46%) |
Jan 23, 2020 | 28.76 | 28.96 | 28.62 | 28.93 | 10,071,281 | +0.18(+0.61%) |
Jan 22, 2020 | 28.70 | 28.90 | 28.66 | 28.75 | 14,505,754 | +0.05(+0.17%) |
Jan 21, 2020 | 28.62 | 28.72 | 28.49 | 28.70 | 8,449,204 | +0.11(+0.40%) |
Jan 17, 2020 | 28.33 | 28.64 | 28.19 | 28.59 | 12,541,465 | +0.39(+1.39%) |
Jan 16, 2020 | 28.14 | 28.37 | 28.08 | 28.20 | 9,554,009 | +0.11(+0.41%) |
Jan 15, 2020 | 27.78 | 28.30 | 27.76 | 28.08 | 9,741,978 | +0.45(+1.62%) |
Jan 14, 2020 | 27.81 | 27.81 | 27.49 | 27.64 | 10,408,954 | -0.23(-0.82%) |
Jan 13, 2020 | 27.89 | 28.10 | 27.82 | 27.87 | 11,029,236 | -0.04(-0.15%) |
Jan 10, 2020 | 27.93 | 28.01 | 27.82 | 27.91 | 9,511,935 | +0.07(+0.24%) |
Jan 09, 2020 | 27.70 | 27.87 | 27.50 | 27.84 | 8,819,659 | +0.08(+0.30%) |
Jan 08, 2020 | 27.56 | 27.86 | 27.53 | 27.76 | 10,176,625 | +0.20(+0.72%) |
Jan 07, 2020 | 27.47 | 27.56 | 27.22 | 27.56 | 11,233,733 | +0.03(+0.10%) |
Jan 06, 2020 | 27.47 | 27.61 | 27.38 | 27.53 | 9,201,910 | +0.04(+0.14%) |
Jan 03, 2020 | 27.35 | 27.61 | 27.34 | 27.49 | 8,926,814 | +0.08(+0.31%) |
Jan 02, 2020 | 27.62 | 27.62 | 27.30 | 27.41 | 8,307,409 | -0.10(-0.35%) |
Dec 31, 2019 | 27.38 | 27.53 | 27.26 | 27.50 | 6,118,568 | +0.13(+0.46%) |
Dec 30, 2019 | 27.39 | 27.58 | 27.29 | 27.38 | 6,002,096 | -0.02(-0.07%) |
Dec 27, 2019 | 27.39 | 27.47 | 27.24 | 27.40 | 5,790,702 | +0.05(+0.20%) |
Dec 26, 2019 | 27.26 | 27.46 | 27.23 | 27.34 | 5,688,796 | +0.00(+0.00%) |
Dec 24, 2019 | 27.32 | 27.41 | 27.20 | 27.34 | 3,250,152 | +0.07(+0.27%) |
Dec 23, 2019 | 27.42 | 27.50 | 27.05 | 27.27 | 11,038,916 | -0.15(-0.55%) |
Dec 20, 2019 | 27.36 | 27.59 | 27.14 | 27.42 | 19,828,782 | +0.28(+1.04%) |
Dec 19, 2019 | 27.31 | 27.39 | 26.79 | 27.14 | 15,147,931 | -0.24(-0.86%) |
Dec 18, 2019 | 27.24 | 27.39 | 26.83 | 27.37 | 10,684,938 | +0.24(+0.87%) |
Dec 17, 2019 | 27.10 | 27.20 | 26.80 | 27.14 | 12,022,029 | +0.17(+0.63%) |
Dec 16, 2019 | 26.54 | 27.00 | 26.51 | 26.97 | 12,086,683 | +0.53(+2.01%) |
Dec 13, 2019 | 26.61 | 26.62 | 26.28 | 26.44 | 11,932,476 | -0.17(-0.63%) |
Dec 12, 2019 | 26.70 | 26.87 | 26.43 | 26.61 | 11,402,601 | -0.06(-0.21%) |
Dec 11, 2019 | 26.84 | 26.93 | 26.55 | 26.66 | 9,269,856 | -0.32(-1.17%) |
Dec 10, 2019 | 27.18 | 27.24 | 26.96 | 26.98 | 9,420,938 | -0.13(-0.47%) |
Dec 09, 2019 | 27.09 | 27.17 | 26.96 | 27.11 | 5,658,403 | +0.04(+0.16%) |
Dec 06, 2019 | 27.05 | 27.33 | 26.91 | 27.06 | 7,364,062 | +0.00(+0.00%) |
Dec 05, 2019 | 26.94 | 27.08 | 26.69 | 27.06 | 9,681,936 | +0.19(+0.72%) |
Dec 04, 2019 | 26.60 | 26.95 | 26.57 | 26.87 | 8,513,819 | +0.17(+0.63%) |
Dec 03, 2019 | 26.65 | 26.73 | 26.43 | 26.70 | 12,043,937 | +0.21(+0.80%) |
Dec 02, 2019 | 26.73 | 26.80 | 26.45 | 26.49 | 11,753,769 | -0.30(-1.10%) |
Nov 29, 2019 | 26.74 | 26.92 | 26.67 | 26.79 | 6,470,303 | +0.08(+0.29%) |
Nov 27, 2019 | 26.61 | 26.74 | 26.44 | 26.71 | 6,936,908 | +0.16(+0.61%) |
Nov 26, 2019 | 26.61 | 26.70 | 26.43 | 26.55 | 18,237,752 | -0.10(-0.38%) |
Nov 25, 2019 | 26.80 | 26.91 | 26.61 | 26.65 | 13,266,158 | -0.16(-0.59%) |
Nov 22, 2019 | 26.89 | 26.90 | 26.59 | 26.80 | 9,696,753 | +0.02(+0.09%) |
Nov 21, 2019 | 27.27 | 27.37 | 26.70 | 26.78 | 13,974,215 | -0.59(-2.14%) |
Nov 20, 2019 | 27.27 | 27.41 | 26.86 | 27.37 | 42,033,344 | -0.01(-0.02%) |
Nov 19, 2019 | 27.46 | 27.66 | 27.31 | 27.37 | 16,043,520 | -0.02(-0.09%) |
Nov 18, 2019 | 27.26 | 27.51 | 27.13 | 27.40 | 10,479,371 | +0.24(+0.87%) |
Nov 15, 2019 | 27.03 | 27.17 | 26.85 | 27.16 | 7,637,726 | +0.24(+0.87%) |
Nov 14, 2019 | 26.62 | 26.94 | 26.56 | 26.93 | 7,951,291 | +0.30(+1.12%) |
Nov 13, 2019 | 26.57 | 26.80 | 26.52 | 26.63 | 7,546,682 | +0.11(+0.41%) |
Nov 12, 2019 | 26.34 | 26.65 | 26.30 | 26.52 | 7,480,010 | +0.18(+0.68%) |
Nov 11, 2019 | 26.73 | 26.75 | 26.28 | 26.34 | 6,130,200 | -0.41(-1.54%) |
Nov 08, 2019 | 26.67 | 26.85 | 26.54 | 26.75 | 6,946,584 | +0.01(+0.02%) |
Nov 07, 2019 | 26.69 | 26.80 | 26.54 | 26.75 | 8,052,392 | -0.07(-0.27%) |
Nov 06, 2019 | 26.82 | 27.00 | 26.71 | 26.82 | 10,452,646 | +0.02(+0.09%) |
Nov 05, 2019 | 26.62 | 26.92 | 26.51 | 26.80 | 11,759,776 | +0.17(+0.63%) |
Nov 04, 2019 | 27.20 | 27.24 | 26.50 | 26.63 | 11,512,250 | -0.50(-1.85%) |
Nov 01, 2019 | 27.19 | 27.48 | 27.07 | 27.13 | 9,424,272 | -0.09(-0.33%) |
Oct 31, 2019 | 27.82 | 27.93 | 27.00 | 27.22 | 13,815,446 | -0.70(-2.51%) |
Oct 30, 2019 | 27.42 | 27.93 | 27.37 | 27.92 | 12,664,481 | +0.48(+1.74%) |
Oct 29, 2019 | 27.27 | 27.51 | 27.15 | 27.44 | 9,316,696 | +0.16(+0.57%) |
Oct 28, 2019 | 27.42 | 27.46 | 27.19 | 27.29 | 10,641,573 | -0.17(-0.63%) |
Oct 25, 2019 | 27.60 | 27.67 | 27.29 | 27.46 | 10,710,744 | -0.17(-0.63%) |
Oct 24, 2019 | 27.26 | 27.68 | 27.26 | 27.63 | 11,498,028 | +0.32(+1.16%) |
Oct 23, 2019 | 27.23 | 27.40 | 27.02 | 27.32 | 14,563,303 | +0.24(+0.88%) |
Oct 22, 2019 | 26.91 | 27.08 | 26.68 | 27.08 | 14,512,363 | +0.32(+1.21%) |
Oct 21, 2019 | 26.80 | 26.86 | 26.60 | 26.75 | 12,374,196 | +0.03(+0.10%) |
Oct 18, 2019 | 26.33 | 26.79 | 26.28 | 26.73 | 33,956,656 | +0.36(+1.37%) |
Oct 17, 2019 | 26.51 | 26.56 | 25.98 | 26.36 | 32,723,332 | -0.50(-1.87%) |
Oct 16, 2019 | 27.97 | 27.97 | 26.77 | 26.87 | 19,354,664 | -1.29(-4.59%) |
Oct 15, 2019 | 28.20 | 28.35 | 28.08 | 28.16 | 5,822,078 | -0.03(-0.10%) |
Oct 14, 2019 | 28.49 | 28.52 | 28.06 | 28.19 | 4,459,305 | -0.24(-0.85%) |
Oct 11, 2019 | 28.45 | 28.69 | 28.38 | 28.43 | 7,374,739 | +0.05(+0.19%) |
Oct 10, 2019 | 28.53 | 28.55 | 28.18 | 28.38 | 8,254,800 | -0.29(-1.02%) |
Oct 09, 2019 | 28.57 | 28.79 | 28.48 | 28.67 | 5,111,231 | +0.08(+0.29%) |
Oct 08, 2019 | 28.82 | 28.99 | 28.57 | 28.58 | 7,325,468 | -0.41(-1.42%) |
Oct 07, 2019 | 28.86 | 29.07 | 28.71 | 29.00 | 8,016,749 | +0.01(+0.02%) |
Oct 04, 2019 | 28.69 | 29.02 | 28.52 | 28.99 | 5,608,305 | +0.44(+1.53%) |
Oct 03, 2019 | 28.57 | 28.59 | 28.33 | 28.55 | 8,712,626 | +0.06(+0.21%) |
Oct 02, 2019 | 28.75 | 28.79 | 28.44 | 28.49 | 8,128,024 | -0.22(-0.75%) |
Oct 01, 2019 | 28.87 | 28.93 | 28.61 | 28.71 | 8,622,255 | -0.20(-0.68%) |
Sep 30, 2019 | 29.07 | 29.20 | 28.85 | 28.91 | 6,511,521 | -0.16(-0.56%) |
Sep 27, 2019 | 29.46 | 29.46 | 28.89 | 29.07 | 7,758,609 | -0.36(-1.22%) |
Sep 26, 2019 | 29.35 | 29.51 | 29.18 | 29.43 | 6,410,385 | +0.10(+0.35%) |