Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.75 | 24.73 | 23.47 | 24.72 | 32,953,430 | -0.19(-0.76%) |
Feb 27, 2020 | 25.22 | 25.68 | 24.84 | 24.91 | 22,274,260 | -0.91(-3.52%) |
Feb 26, 2020 | 26.12 | 26.39 | 25.79 | 25.82 | 14,308,807 | -0.20(-0.76%) |
Feb 25, 2020 | 26.90 | 26.92 | 25.90 | 26.01 | 17,694,646 | -0.89(-3.32%) |
Feb 24, 2020 | 26.81 | 27.05 | 26.75 | 26.91 | 15,706,343 | -1.03(-3.68%) |
Feb 21, 2020 | 28.15 | 28.16 | 27.82 | 27.93 | 13,536,088 | -0.49(-1.72%) |
Feb 20, 2020 | 28.57 | 28.73 | 28.37 | 28.42 | 8,248,206 | -0.21(-0.74%) |
Feb 19, 2020 | 28.43 | 28.76 | 28.38 | 28.64 | 11,942,162 | +0.13(+0.44%) |
Feb 18, 2020 | 28.24 | 28.57 | 28.22 | 28.51 | 10,783,482 | +0.07(+0.25%) |
Feb 14, 2020 | 28.54 | 28.57 | 28.16 | 28.44 | 11,145,155 | -0.14(-0.50%) |
Feb 13, 2020 | 28.54 | 28.70 | 28.47 | 28.58 | 10,279,833 | -0.28(-0.99%) |
Feb 12, 2020 | 28.77 | 28.90 | 28.64 | 28.87 | 12,631,042 | +0.48(+1.70%) |
Feb 11, 2020 | 28.48 | 28.49 | 28.28 | 28.38 | 8,971,037 | +0.28(+0.99%) |
Feb 10, 2020 | 28.10 | 28.17 | 27.97 | 28.11 | 10,084,833 | -0.14(-0.49%) |
Feb 07, 2020 | 28.21 | 28.34 | 28.17 | 28.24 | 10,004,572 | -0.40(-1.38%) |
Feb 06, 2020 | 28.93 | 28.95 | 28.56 | 28.64 | 12,413,196 | -0.61(-2.10%) |
Feb 05, 2020 | 29.10 | 29.34 | 29.01 | 29.25 | 15,413,236 | +0.91(+3.21%) |
Feb 04, 2020 | 28.66 | 28.70 | 28.13 | 28.35 | 26,755,742 | +0.96(+3.52%) |
Feb 03, 2020 | 27.88 | 27.94 | 27.24 | 27.38 | 22,188,238 | -0.68(-2.41%) |
Jan 31, 2020 | 28.14 | 28.17 | 27.86 | 28.06 | 16,119,987 | -0.68(-2.35%) |
Jan 30, 2020 | 28.60 | 28.79 | 28.35 | 28.73 | 13,635,228 | -0.13(-0.46%) |
Jan 29, 2020 | 29.05 | 29.13 | 28.84 | 28.87 | 7,195,061 | -0.19(-0.64%) |
Jan 28, 2020 | 29.19 | 29.21 | 29.03 | 29.05 | 10,536,430 | -0.02(-0.08%) |
Jan 27, 2020 | 29.14 | 29.27 | 28.98 | 29.08 | 10,224,552 | -0.54(-1.81%) |
Jan 24, 2020 | 29.63 | 29.67 | 29.51 | 29.61 | 8,294,028 | -0.05(-0.18%) |
Jan 23, 2020 | 29.34 | 29.67 | 29.28 | 29.67 | 10,544,053 | +0.25(+0.84%) |
Jan 22, 2020 | 29.61 | 29.64 | 29.29 | 29.42 | 10,128,549 | -0.34(-1.15%) |
Jan 21, 2020 | 29.90 | 29.91 | 29.74 | 29.76 | 9,012,742 | -0.35(-1.16%) |
Jan 17, 2020 | 30.24 | 30.24 | 30.06 | 30.11 | 7,483,309 | -0.05(-0.18%) |
Jan 16, 2020 | 30.27 | 30.34 | 30.14 | 30.16 | 6,893,539 | +0.10(+0.34%) |
Jan 15, 2020 | 30.09 | 30.14 | 29.98 | 30.06 | 6,225,388 | -0.09(-0.28%) |
Jan 14, 2020 | 30.04 | 30.18 | 29.96 | 30.15 | 7,068,801 | +0.02(+0.05%) |
Jan 13, 2020 | 29.99 | 30.18 | 29.87 | 30.13 | 7,892,621 | +0.05(+0.15%) |
Jan 10, 2020 | 30.27 | 30.31 | 30.09 | 30.09 | 7,337,158 | -0.17(-0.56%) |
Jan 09, 2020 | 30.09 | 30.26 | 29.83 | 30.26 | 8,558,878 | +0.10(+0.33%) |
Jan 08, 2020 | 30.47 | 30.51 | 29.96 | 30.16 | 12,021,585 | -0.47(-1.52%) |
Jan 07, 2020 | 30.57 | 30.65 | 30.29 | 30.62 | 16,089,148 | -0.33(-1.05%) |
Jan 06, 2020 | 30.82 | 31.13 | 30.80 | 30.95 | 19,433,530 | +0.79(+2.63%) |
Jan 03, 2020 | 29.88 | 30.36 | 29.87 | 30.16 | 18,030,120 | +0.54(+1.81%) |
Jan 02, 2020 | 29.54 | 29.63 | 29.41 | 29.62 | 8,453,784 | +0.31(+1.06%) |
Dec 31, 2019 | 29.06 | 29.31 | 28.99 | 29.31 | 6,848,358 | +0.11(+0.37%) |
Dec 30, 2019 | 29.36 | 29.49 | 29.18 | 29.20 | 7,862,342 | -0.20(-0.69%) |
Dec 27, 2019 | 29.70 | 29.70 | 29.40 | 29.40 | 7,001,204 | -0.09(-0.32%) |
Dec 26, 2019 | 29.56 | 29.67 | 29.46 | 29.50 | 5,799,976 | -0.05(-0.16%) |
Dec 24, 2019 | 29.49 | 29.62 | 29.48 | 29.54 | 3,023,841 | -0.05(-0.18%) |
Dec 23, 2019 | 29.29 | 29.60 | 29.29 | 29.60 | 8,213,435 | +0.20(+0.69%) |
Dec 20, 2019 | 29.53 | 29.55 | 29.25 | 29.39 | 13,581,340 | +0.16(+0.53%) |
Dec 19, 2019 | 29.31 | 29.37 | 29.18 | 29.24 | 9,944,649 | +0.00(+0.00%) |
Dec 18, 2019 | 29.25 | 29.42 | 29.15 | 29.24 | 9,583,896 | +0.05(+0.16%) |
Dec 17, 2019 | 29.14 | 29.38 | 29.10 | 29.19 | 11,730,951 | +0.12(+0.40%) |
Dec 16, 2019 | 29.11 | 29.24 | 29.03 | 29.08 | 10,149,439 | +0.39(+1.35%) |
Dec 13, 2019 | 28.95 | 29.08 | 28.63 | 28.69 | 10,152,654 | -0.02(-0.05%) |
Dec 12, 2019 | 28.45 | 28.81 | 28.41 | 28.70 | 8,346,662 | +0.31(+1.09%) |
Dec 11, 2019 | 28.52 | 28.69 | 28.35 | 28.39 | 11,888,375 | -0.35(-1.22%) |
Dec 10, 2019 | 28.80 | 28.88 | 28.66 | 28.74 | 6,313,975 | -0.07(-0.24%) |
Dec 09, 2019 | 28.77 | 28.90 | 28.74 | 28.81 | 5,640,091 | +0.01(+0.03%) |
Dec 06, 2019 | 28.71 | 29.01 | 28.68 | 28.80 | 8,055,551 | +0.34(+1.20%) |
Dec 05, 2019 | 28.73 | 28.80 | 28.41 | 28.46 | 9,057,016 | -0.32(-1.11%) |
Dec 04, 2019 | 28.77 | 28.96 | 28.71 | 28.78 | 9,054,867 | +0.19(+0.65%) |
Dec 03, 2019 | 28.63 | 28.70 | 28.39 | 28.59 | 12,586,914 | -0.38(-1.31%) |