Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.61 | 27.11 | 25.26 | 26.17 | 7,028,804 | -1.32(-4.82%) |
Feb 27, 2020 | 28.34 | 28.73 | 27.39 | 27.49 | 4,229,027 | -1.54(-5.32%) |
Feb 26, 2020 | 29.92 | 30.17 | 29.04 | 29.04 | 4,519,282 | -0.59(-2.00%) |
Feb 25, 2020 | 29.22 | 29.73 | 28.92 | 29.63 | 10,604,428 | +1.30(+4.59%) |
Feb 24, 2020 | 28.65 | 28.72 | 27.75 | 28.33 | 3,953,959 | -1.20(-4.07%) |
Feb 21, 2020 | 29.69 | 29.70 | 29.16 | 29.53 | 2,315,987 | -0.36(-1.20%) |
Feb 20, 2020 | 29.79 | 30.18 | 29.64 | 29.89 | 2,087,627 | +0.01(+0.03%) |
Feb 19, 2020 | 30.37 | 30.52 | 29.88 | 29.88 | 1,951,579 | -0.37(-1.21%) |
Feb 18, 2020 | 30.41 | 30.53 | 30.19 | 30.25 | 1,878,485 | -0.49(-1.59%) |
Feb 14, 2020 | 31.17 | 31.22 | 30.61 | 30.74 | 1,640,829 | -0.32(-1.02%) |
Feb 13, 2020 | 30.85 | 31.09 | 30.54 | 31.05 | 2,610,796 | +0.02(+0.05%) |
Feb 12, 2020 | 30.71 | 31.44 | 30.60 | 31.04 | 2,801,548 | +0.55(+1.81%) |
Feb 11, 2020 | 30.66 | 31.09 | 30.42 | 30.48 | 1,893,851 | -0.15(-0.48%) |
Feb 10, 2020 | 30.07 | 30.94 | 29.96 | 30.63 | 1,604,412 | +0.42(+1.40%) |
Feb 07, 2020 | 30.45 | 30.48 | 29.90 | 30.21 | 1,965,673 | -0.41(-1.35%) |
Feb 06, 2020 | 30.88 | 31.05 | 30.57 | 30.62 | 2,846,983 | +0.05(+0.16%) |
Feb 05, 2020 | 30.06 | 30.70 | 29.96 | 30.57 | 2,865,177 | +0.85(+2.87%) |
Feb 04, 2020 | 30.03 | 30.38 | 29.62 | 29.72 | 3,275,415 | +0.23(+0.77%) |
Feb 03, 2020 | 28.97 | 30.05 | 28.96 | 29.49 | 2,263,466 | +0.59(+2.02%) |
Jan 31, 2020 | 29.85 | 29.87 | 28.82 | 28.91 | 2,874,127 | -1.15(-3.81%) |
Jan 30, 2020 | 29.49 | 30.06 | 29.26 | 30.05 | 2,129,703 | +0.20(+0.68%) |
Jan 29, 2020 | 29.95 | 30.23 | 29.75 | 29.85 | 2,776,717 | -0.04(-0.14%) |
Jan 28, 2020 | 30.07 | 30.48 | 29.34 | 29.89 | 5,428,136 | +1.41(+4.94%) |
Jan 27, 2020 | 28.17 | 28.88 | 27.96 | 28.49 | 3,435,322 | -0.38(-1.32%) |
Jan 24, 2020 | 29.34 | 29.55 | 28.42 | 28.87 | 2,760,924 | -0.58(-1.96%) |
Jan 23, 2020 | 29.35 | 29.54 | 29.05 | 29.44 | 2,177,130 | -0.07(-0.25%) |
Jan 22, 2020 | 29.38 | 29.72 | 29.34 | 29.52 | 1,906,526 | +0.24(+0.80%) |
Jan 21, 2020 | 30.17 | 30.19 | 29.05 | 29.28 | 2,775,863 | -1.06(-3.48%) |
Jan 17, 2020 | 30.37 | 30.46 | 30.07 | 30.34 | 2,865,760 | +0.03(+0.11%) |
Jan 16, 2020 | 30.01 | 30.33 | 30.01 | 30.31 | 1,576,558 | +0.46(+1.55%) |
Jan 15, 2020 | 29.81 | 30.29 | 29.70 | 29.84 | 1,830,486 | -0.05(-0.16%) |
Jan 14, 2020 | 30.18 | 30.22 | 29.63 | 29.89 | 2,059,097 | -0.21(-0.70%) |
Jan 13, 2020 | 29.85 | 30.13 | 29.32 | 30.10 | 2,264,366 | +0.32(+1.06%) |
Jan 10, 2020 | 29.80 | 30.07 | 29.55 | 29.79 | 2,348,717 | +0.04(+0.14%) |
Jan 09, 2020 | 29.31 | 29.76 | 29.14 | 29.74 | 2,535,896 | +0.54(+1.86%) |
Jan 08, 2020 | 29.18 | 29.28 | 28.89 | 29.20 | 1,655,415 | -0.02(-0.06%) |
Jan 07, 2020 | 29.30 | 29.47 | 29.11 | 29.22 | 1,888,663 | +0.04(+0.14%) |
Jan 06, 2020 | 29.33 | 29.46 | 29.09 | 29.18 | 1,475,620 | -0.45(-1.51%) |
Jan 03, 2020 | 29.50 | 29.89 | 29.28 | 29.62 | 1,283,132 | -0.39(-1.30%) |
Jan 02, 2020 | 30.14 | 30.21 | 29.47 | 30.01 | 1,945,734 | +0.05(+0.16%) |
Dec 31, 2019 | 29.89 | 30.13 | 29.85 | 29.96 | 1,698,169 | -0.02(-0.08%) |
Dec 30, 2019 | 30.18 | 30.24 | 29.82 | 29.99 | 1,333,286 | -0.13(-0.43%) |
Dec 27, 2019 | 30.31 | 30.46 | 30.02 | 30.12 | 1,441,679 | -0.14(-0.45%) |
Dec 26, 2019 | 30.11 | 30.37 | 30.11 | 30.26 | 962,222 | +0.09(+0.29%) |
Dec 24, 2019 | 30.21 | 30.29 | 30.09 | 30.17 | 516,071 | +0.02(+0.05%) |
Dec 23, 2019 | 30.12 | 30.28 | 30.07 | 30.15 | 1,471,492 | +0.00(+0.00%) |
Dec 20, 2019 | 30.03 | 30.32 | 29.95 | 30.15 | 5,912,024 | +0.26(+0.86%) |
Dec 19, 2019 | 30.20 | 30.43 | 29.86 | 29.89 | 2,709,266 | -0.21(-0.70%) |
Dec 18, 2019 | 29.81 | 30.41 | 29.76 | 30.10 | 3,371,927 | +0.17(+0.57%) |
Dec 17, 2019 | 29.92 | 30.08 | 29.84 | 29.93 | 3,172,038 | +0.22(+0.73%) |
Dec 16, 2019 | 29.90 | 30.08 | 29.70 | 29.71 | 2,428,904 | -0.02(-0.08%) |
Dec 13, 2019 | 29.87 | 30.16 | 29.30 | 29.74 | 2,207,238 | -0.23(-0.75%) |
Dec 12, 2019 | 29.31 | 30.01 | 29.31 | 29.97 | 2,564,691 | +0.48(+1.64%) |
Dec 11, 2019 | 29.59 | 29.76 | 29.25 | 29.48 | 2,187,838 | -0.19(-0.65%) |
Dec 10, 2019 | 30.03 | 30.18 | 29.58 | 29.67 | 4,725,256 | -0.44(-1.47%) |
Dec 09, 2019 | 30.55 | 30.74 | 30.02 | 30.12 | 3,532,863 | -0.37(-1.22%) |
Dec 06, 2019 | 30.68 | 31.05 | 30.43 | 30.49 | 2,262,487 | -0.04(-0.13%) |
Dec 05, 2019 | 31.02 | 31.17 | 30.50 | 30.53 | 2,920,107 | -0.43(-1.38%) |
Dec 04, 2019 | 30.94 | 31.32 | 30.91 | 30.96 | 1,821,000 | +0.08(+0.26%) |
Dec 03, 2019 | 30.69 | 30.94 | 30.14 | 30.88 | 3,999,318 | -0.20(-0.65%) |