Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.29 | 25.55 | 24.63 | 24.73 | 57,830,448 | +0.19(+0.77%) |
Feb 27, 2020 | 23.95 | 24.55 | 23.63 | 24.54 | 36,389,212 | +1.05(+4.48%) |
Feb 26, 2020 | 23.29 | 23.55 | 23.00 | 23.49 | 29,129,134 | +0.09(+0.40%) |
Feb 25, 2020 | 22.60 | 23.47 | 22.56 | 23.40 | 24,227,922 | +0.67(+2.96%) |
Feb 24, 2020 | 22.67 | 22.79 | 22.49 | 22.72 | 16,676,569 | +0.76(+3.45%) |
Feb 21, 2020 | 21.86 | 22.04 | 21.83 | 21.97 | 10,338,411 | +0.22(+1.00%) |
Feb 20, 2020 | 21.70 | 21.96 | 21.64 | 21.75 | 6,497,049 | +0.09(+0.39%) |
Feb 19, 2020 | 21.69 | 21.71 | 21.61 | 21.66 | 3,323,441 | -0.10(-0.48%) |
Feb 18, 2020 | 21.79 | 21.86 | 21.74 | 21.77 | 5,506,480 | +0.07(+0.31%) |
Feb 14, 2020 | 21.72 | 21.80 | 21.70 | 21.70 | 4,647,555 | -0.04(-0.17%) |
Feb 13, 2020 | 21.81 | 21.83 | 21.67 | 21.74 | 5,314,839 | +0.02(+0.09%) |
Feb 12, 2020 | 21.75 | 21.78 | 21.69 | 21.72 | 4,194,198 | -0.12(-0.56%) |
Feb 11, 2020 | 21.79 | 21.89 | 21.73 | 21.84 | 6,835,790 | -0.04(-0.17%) |
Feb 10, 2020 | 22.11 | 22.12 | 21.88 | 21.88 | 5,515,027 | -0.17(-0.77%) |
Feb 07, 2020 | 22.01 | 22.09 | 21.96 | 22.05 | 6,290,843 | +0.12(+0.56%) |
Feb 06, 2020 | 21.92 | 22.01 | 21.92 | 21.93 | 7,231,400 | -0.08(-0.34%) |
Feb 05, 2020 | 22.04 | 22.15 | 21.98 | 22.00 | 7,526,253 | -0.25(-1.11%) |
Feb 04, 2020 | 22.33 | 22.35 | 22.19 | 22.25 | 8,700,032 | -0.35(-1.55%) |
Feb 03, 2020 | 22.65 | 22.66 | 22.46 | 22.60 | 10,021,204 | -0.18(-0.79%) |
Jan 31, 2020 | 22.41 | 22.83 | 22.40 | 22.78 | 10,563,710 | +0.43(+1.91%) |
Jan 30, 2020 | 22.59 | 22.65 | 22.34 | 22.35 | 9,387,389 | -0.09(-0.38%) |
Jan 29, 2020 | 22.31 | 22.45 | 22.29 | 22.44 | 4,794,185 | +0.03(+0.13%) |
Jan 28, 2020 | 22.54 | 22.58 | 22.34 | 22.41 | 8,884,700 | -0.23(-1.00%) |
Jan 27, 2020 | 22.69 | 22.70 | 22.53 | 22.64 | 10,765,313 | +0.34(+1.53%) |
Jan 24, 2020 | 22.04 | 22.38 | 22.04 | 22.30 | 7,945,851 | +0.21(+0.94%) |
Jan 23, 2020 | 22.15 | 22.25 | 22.08 | 22.09 | 4,861,479 | -0.02(-0.09%) |
Jan 22, 2020 | 22.05 | 22.13 | 22.00 | 22.11 | 2,953,973 | -0.01(-0.04%) |
Jan 21, 2020 | 22.15 | 22.15 | 22.05 | 22.12 | 3,892,290 | +0.05(+0.21%) |
Jan 17, 2020 | 22.08 | 22.13 | 22.05 | 22.07 | 3,025,910 | -0.07(-0.30%) |
Jan 16, 2020 | 22.22 | 22.23 | 22.14 | 22.14 | 4,262,261 | -0.19(-0.85%) |
Jan 15, 2020 | 22.37 | 22.38 | 22.26 | 22.33 | 3,774,071 | -0.04(-0.17%) |
Jan 14, 2020 | 22.35 | 22.41 | 22.29 | 22.36 | 7,074,936 | +0.03(+0.13%) |
Jan 13, 2020 | 22.43 | 22.47 | 22.33 | 22.33 | 3,615,987 | -0.14(-0.63%) |
Jan 10, 2020 | 22.37 | 22.52 | 22.36 | 22.48 | 3,956,772 | +0.06(+0.25%) |
Jan 09, 2020 | 22.45 | 22.50 | 22.41 | 22.42 | 3,240,526 | -0.14(-0.63%) |
Jan 08, 2020 | 22.68 | 22.69 | 22.47 | 22.56 | 5,698,490 | -0.11(-0.50%) |
Jan 07, 2020 | 22.66 | 22.71 | 22.63 | 22.68 | 3,504,777 | +0.06(+0.25%) |
Jan 06, 2020 | 22.85 | 22.85 | 22.61 | 22.62 | 4,488,485 | -0.08(-0.33%) |
Jan 03, 2020 | 22.80 | 22.80 | 22.62 | 22.69 | 7,863,185 | +0.17(+0.76%) |
Jan 02, 2020 | 22.63 | 22.69 | 22.52 | 22.52 | 5,741,974 | -0.22(-0.96%) |
Dec 31, 2019 | 22.84 | 22.86 | 22.71 | 22.74 | 2,899,324 | -0.06(-0.25%) |
Dec 30, 2019 | 22.66 | 22.83 | 22.65 | 22.80 | 7,533,200 | +0.13(+0.59%) |
Dec 27, 2019 | 22.60 | 22.70 | 22.60 | 22.67 | 5,188,209 | +0.01(+0.04%) |
Dec 26, 2019 | 22.74 | 22.75 | 22.66 | 22.66 | 3,040,063 | -0.12(-0.54%) |
Dec 24, 2019 | 22.75 | 22.80 | 22.75 | 22.78 | 1,525,571 | +0.02(+0.07%) |
Dec 23, 2019 | 22.74 | 22.78 | 22.74 | 22.76 | 2,647,746 | -0.03(-0.12%) |
Dec 20, 2019 | 22.82 | 22.83 | 22.75 | 22.79 | 3,684,463 | -0.11(-0.49%) |
Dec 19, 2019 | 22.99 | 22.99 | 22.90 | 22.91 | 3,888,413 | -0.09(-0.41%) |
Dec 18, 2019 | 22.96 | 23.00 | 22.94 | 23.00 | 2,264,150 | +0.01(+0.04%) |
Dec 17, 2019 | 22.96 | 23.00 | 22.94 | 22.99 | 2,092,436 | +0.00(+0.00%) |
Dec 16, 2019 | 23.01 | 23.03 | 22.94 | 22.99 | 3,983,194 | -0.17(-0.73%) |
Dec 13, 2019 | 23.19 | 23.25 | 23.06 | 23.16 | 6,246,623 | +0.00(+0.00%) |
Dec 12, 2019 | 23.37 | 23.39 | 23.10 | 23.16 | 7,574,878 | -0.20(-0.85%) |
Dec 11, 2019 | 23.39 | 23.43 | 23.34 | 23.36 | 2,982,135 | -0.08(-0.32%) |
Dec 10, 2019 | 23.41 | 23.49 | 23.36 | 23.43 | 2,735,381 | +0.03(+0.12%) |
Dec 09, 2019 | 23.37 | 23.41 | 23.30 | 23.41 | 3,080,600 | +0.07(+0.28%) |
Dec 06, 2019 | 23.38 | 23.39 | 23.29 | 23.34 | 4,398,405 | -0.21(-0.88%) |
Dec 05, 2019 | 23.52 | 23.65 | 23.52 | 23.55 | 6,156,608 | -0.04(-0.16%) |
Dec 04, 2019 | 23.63 | 23.66 | 23.53 | 23.58 | 2,804,270 | -0.14(-0.60%) |
Dec 03, 2019 | 23.80 | 23.91 | 23.72 | 23.73 | 4,930,643 | +0.15(+0.64%) |