Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.41 | 26.77 | 25.33 | 26.72 | 7,279,996 | +0.62(+2.39%) |
Feb 27, 2020 | 26.54 | 27.00 | 26.01 | 26.09 | 7,600,757 | -1.74(-6.24%) |
Feb 26, 2020 | 28.08 | 28.47 | 27.73 | 27.83 | 4,604,436 | +0.52(+1.89%) |
Feb 25, 2020 | 28.05 | 28.11 | 27.21 | 27.31 | 5,368,843 | -0.32(-1.16%) |
Feb 24, 2020 | 27.31 | 28.07 | 27.26 | 27.63 | 4,799,764 | -2.11(-7.08%) |
Feb 21, 2020 | 30.57 | 30.61 | 29.64 | 29.74 | 2,951,649 | -0.80(-2.62%) |
Feb 20, 2020 | 30.65 | 31.02 | 30.11 | 30.54 | 2,241,564 | -0.23(-0.76%) |
Feb 19, 2020 | 30.19 | 30.84 | 30.17 | 30.77 | 2,337,541 | +1.20(+4.06%) |
Feb 18, 2020 | 29.24 | 29.57 | 29.12 | 29.57 | 3,209,262 | -0.88(-2.88%) |
Feb 14, 2020 | 30.45 | 30.79 | 30.33 | 30.45 | 2,332,684 | -0.53(-1.70%) |
Feb 13, 2020 | 30.76 | 31.18 | 30.60 | 30.98 | 2,600,237 | +0.47(+1.53%) |
Feb 12, 2020 | 30.30 | 30.60 | 30.26 | 30.51 | 2,612,614 | +0.34(+1.13%) |
Feb 11, 2020 | 29.81 | 30.23 | 29.76 | 30.17 | 2,430,304 | +0.57(+1.91%) |
Feb 10, 2020 | 29.03 | 29.65 | 28.97 | 29.60 | 2,654,873 | +0.73(+2.53%) |
Feb 07, 2020 | 28.78 | 29.16 | 28.69 | 28.87 | 2,652,781 | -0.32(-1.10%) |
Feb 06, 2020 | 29.17 | 29.22 | 28.94 | 29.19 | 1,833,945 | -0.28(-0.96%) |
Feb 05, 2020 | 29.56 | 29.56 | 29.21 | 29.47 | 4,322,107 | +0.63(+2.20%) |
Feb 04, 2020 | 28.55 | 28.85 | 28.43 | 28.84 | 2,203,107 | +0.96(+3.43%) |
Feb 03, 2020 | 27.42 | 27.95 | 27.39 | 27.89 | 2,387,213 | +0.73(+2.69%) |
Jan 31, 2020 | 27.91 | 27.96 | 26.95 | 27.15 | 3,429,796 | -1.60(-5.56%) |
Jan 30, 2020 | 28.29 | 28.77 | 28.14 | 28.75 | 3,364,009 | -0.07(-0.24%) |
Jan 29, 2020 | 29.42 | 29.42 | 28.80 | 28.82 | 2,750,193 | -0.31(-1.07%) |
Jan 28, 2020 | 28.48 | 29.14 | 28.39 | 29.13 | 3,102,517 | +1.03(+3.68%) |
Jan 27, 2020 | 28.25 | 28.44 | 27.98 | 28.10 | 5,532,667 | -1.29(-4.38%) |
Jan 24, 2020 | 29.91 | 29.91 | 29.28 | 29.39 | 4,848,237 | +0.10(+0.33%) |
Jan 23, 2020 | 29.33 | 29.46 | 28.93 | 29.29 | 6,228,484 | +1.59(+5.74%) |
Jan 22, 2020 | 27.12 | 27.68 | 27.12 | 27.70 | 4,372,970 | +0.62(+2.30%) |
Jan 21, 2020 | 27.08 | 27.23 | 27.02 | 27.08 | 1,511,935 | -0.12(-0.43%) |
Jan 17, 2020 | 27.12 | 27.23 | 27.07 | 27.19 | 1,803,153 | +0.18(+0.65%) |
Jan 16, 2020 | 26.99 | 27.07 | 26.78 | 27.02 | 1,930,410 | +0.36(+1.35%) |
Jan 15, 2020 | 26.72 | 26.81 | 26.55 | 26.66 | 1,921,532 | -0.59(-2.15%) |
Jan 14, 2020 | 27.17 | 27.44 | 27.06 | 27.24 | 1,495,722 | +0.07(+0.25%) |
Jan 13, 2020 | 27.01 | 27.19 | 26.91 | 27.17 | 1,764,742 | +0.48(+1.79%) |
Jan 10, 2020 | 26.90 | 26.94 | 26.63 | 26.70 | 1,906,741 | -0.54(-1.97%) |
Jan 09, 2020 | 27.45 | 27.49 | 27.05 | 27.23 | 2,973,815 | +0.56(+2.08%) |
Jan 08, 2020 | 26.66 | 26.89 | 26.50 | 26.68 | 2,088,860 | +0.13(+0.48%) |
Jan 07, 2020 | 26.65 | 26.88 | 26.54 | 26.55 | 2,240,063 | +0.42(+1.60%) |
Jan 06, 2020 | 25.99 | 26.22 | 25.95 | 26.13 | 1,652,307 | -0.52(-1.94%) |
Jan 03, 2020 | 26.66 | 26.88 | 26.63 | 26.65 | 1,695,359 | -0.55(-2.01%) |
Jan 02, 2020 | 27.11 | 27.20 | 26.97 | 27.19 | 1,789,506 | +0.96(+3.64%) |
Dec 31, 2019 | 26.12 | 26.47 | 26.12 | 26.24 | 839,269 | -0.02(-0.07%) |
Dec 30, 2019 | 26.29 | 26.34 | 26.06 | 26.26 | 1,183,619 | -0.16(-0.59%) |
Dec 27, 2019 | 26.55 | 26.59 | 26.34 | 26.41 | 1,111,060 | -0.17(-0.62%) |
Dec 26, 2019 | 26.62 | 26.67 | 26.48 | 26.58 | 893,861 | +0.04(+0.15%) |
Dec 24, 2019 | 26.40 | 26.57 | 26.22 | 26.54 | 606,042 | +0.15(+0.55%) |
Dec 23, 2019 | 26.17 | 26.50 | 26.16 | 26.39 | 2,045,812 | +0.20(+0.78%) |
Dec 20, 2019 | 26.29 | 26.38 | 26.11 | 26.19 | 2,128,584 | +0.05(+0.19%) |
Dec 19, 2019 | 25.97 | 26.29 | 25.86 | 26.14 | 1,839,726 | +0.20(+0.79%) |
Dec 18, 2019 | 25.95 | 26.00 | 25.84 | 25.94 | 2,114,554 | -0.65(-2.46%) |
Dec 17, 2019 | 26.52 | 26.64 | 26.34 | 26.59 | 1,483,949 | +0.24(+0.93%) |
Dec 16, 2019 | 26.51 | 26.71 | 26.34 | 26.34 | 1,714,806 | -0.25(-0.95%) |
Dec 13, 2019 | 26.69 | 27.04 | 26.48 | 26.60 | 3,932,367 | +0.18(+0.70%) |
Dec 12, 2019 | 25.80 | 26.43 | 25.78 | 26.41 | 3,617,795 | +0.71(+2.76%) |
Dec 11, 2019 | 25.24 | 25.71 | 25.23 | 25.70 | 1,475,962 | +0.58(+2.32%) |
Dec 10, 2019 | 25.00 | 25.22 | 24.91 | 25.12 | 1,561,450 | +0.42(+1.69%) |
Dec 09, 2019 | 24.91 | 25.01 | 24.68 | 24.70 | 1,316,260 | -0.08(-0.31%) |
Dec 06, 2019 | 24.67 | 24.90 | 24.58 | 24.78 | 2,190,827 | +0.58(+2.41%) |
Dec 05, 2019 | 24.13 | 24.24 | 23.98 | 24.20 | 1,440,510 | +0.21(+0.89%) |
Dec 04, 2019 | 24.03 | 24.10 | 23.87 | 23.98 | 1,253,493 | +0.34(+1.44%) |
Dec 03, 2019 | 23.41 | 23.68 | 23.27 | 23.64 | 2,265,377 | +0.03(+0.12%) |