Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.62 | 32.47 | 31.27 | 32.41 | 510,700 | -0.21(-0.64%) |
Feb 27, 2020 | 32.08 | 33.64 | 31.60 | 32.62 | 474,151 | -0.22(-0.67%) |
Feb 26, 2020 | 34.46 | 34.73 | 32.84 | 32.84 | 512,273 | -1.57(-4.56%) |
Feb 25, 2020 | 31.05 | 35.18 | 31.05 | 34.41 | 1,160,677 | +3.81(+12.45%) |
Feb 24, 2020 | 29.50 | 31.27 | 29.21 | 30.60 | 352,645 | -0.14(-0.46%) |
Feb 21, 2020 | 30.71 | 31.18 | 30.45 | 30.74 | 329,400 | -0.06(-0.19%) |
Feb 20, 2020 | 30.93 | 31.50 | 30.39 | 30.80 | 222,963 | -0.31(-1.00%) |
Feb 19, 2020 | 29.58 | 31.21 | 29.58 | 31.11 | 400,435 | +1.61(+5.46%) |
Feb 18, 2020 | 29.60 | 29.96 | 29.30 | 29.50 | 331,436 | -0.15(-0.51%) |
Feb 14, 2020 | 29.61 | 29.85 | 29.27 | 29.65 | 231,600 | +0.07(+0.24%) |
Feb 13, 2020 | 29.55 | 29.86 | 29.30 | 29.58 | 267,892 | -0.19(-0.64%) |
Feb 12, 2020 | 29.72 | 30.19 | 29.49 | 29.77 | 311,620 | +0.37(+1.26%) |
Feb 11, 2020 | 28.95 | 29.81 | 28.79 | 29.40 | 355,886 | +0.62(+2.15%) |
Feb 10, 2020 | 28.81 | 29.00 | 28.48 | 28.78 | 163,638 | -0.16(-0.55%) |
Feb 07, 2020 | 29.55 | 29.55 | 28.84 | 28.94 | 178,300 | -0.80(-2.69%) |
Feb 06, 2020 | 29.99 | 30.34 | 29.57 | 29.74 | 279,783 | -0.15(-0.50%) |
Feb 05, 2020 | 28.67 | 29.98 | 28.64 | 29.89 | 458,111 | +1.71(+6.07%) |
Feb 04, 2020 | 27.89 | 28.38 | 27.62 | 28.18 | 493,915 | +0.68(+2.47%) |
Feb 03, 2020 | 27.52 | 27.87 | 27.32 | 27.50 | 334,569 | -0.04(-0.15%) |
Jan 31, 2020 | 27.96 | 28.11 | 27.48 | 27.54 | 422,000 | -0.68(-2.41%) |
Jan 30, 2020 | 28.62 | 28.73 | 27.83 | 28.22 | 515,669 | -0.81(-2.79%) |
Jan 29, 2020 | 29.77 | 29.88 | 29.01 | 29.03 | 349,860 | -0.63(-2.12%) |
Jan 28, 2020 | 29.55 | 29.86 | 29.14 | 29.66 | 556,680 | +0.26(+0.88%) |
Jan 27, 2020 | 29.20 | 29.81 | 29.06 | 29.40 | 322,105 | -0.54(-1.80%) |
Jan 24, 2020 | 30.99 | 31.08 | 29.88 | 29.94 | 304,900 | -1.09(-3.51%) |
Jan 23, 2020 | 32.13 | 32.13 | 30.83 | 31.03 | 499,419 | -1.32(-4.08%) |
Jan 22, 2020 | 32.98 | 33.23 | 32.32 | 32.35 | 347,041 | -0.65(-1.97%) |
Jan 21, 2020 | 32.96 | 33.42 | 32.76 | 33.00 | 517,813 | -0.14(-0.42%) |
Jan 17, 2020 | 33.70 | 33.77 | 32.94 | 33.14 | 260,300 | -0.42(-1.25%) |
Jan 16, 2020 | 32.87 | 33.59 | 32.87 | 33.56 | 378,500 | +0.97(+2.98%) |
Jan 15, 2020 | 33.10 | 33.53 | 32.28 | 32.59 | 307,709 | -0.39(-1.18%) |
Jan 14, 2020 | 32.75 | 33.12 | 32.23 | 32.98 | 515,426 | -0.08(-0.24%) |
Jan 13, 2020 | 32.76 | 33.07 | 32.44 | 33.06 | 284,485 | +0.34(+1.04%) |
Jan 10, 2020 | 33.08 | 33.37 | 32.65 | 32.72 | 590,400 | -0.37(-1.12%) |
Jan 09, 2020 | 34.30 | 34.30 | 33.05 | 33.09 | 403,350 | -1.07(-3.13%) |
Jan 08, 2020 | 34.23 | 34.49 | 33.78 | 34.16 | 361,996 | -0.04(-0.12%) |
Jan 07, 2020 | 34.20 | 34.49 | 33.50 | 34.20 | 236,669 | +0.16(+0.47%) |
Jan 06, 2020 | 33.46 | 34.32 | 33.34 | 34.04 | 167,625 | +0.13(+0.38%) |
Jan 03, 2020 | 33.41 | 34.13 | 33.06 | 33.91 | 231,200 | -0.10(-0.29%) |
Jan 02, 2020 | 33.83 | 34.03 | 33.20 | 34.01 | 295,262 | +0.31(+0.92%) |
Dec 31, 2019 | 33.34 | 33.91 | 33.28 | 33.70 | 223,200 | +0.25(+0.75%) |
Dec 30, 2019 | 33.50 | 33.56 | 32.56 | 33.45 | 245,488 | -0.11(-0.33%) |
Dec 27, 2019 | 33.72 | 33.78 | 33.39 | 33.56 | 275,000 | -0.10(-0.30%) |
Dec 26, 2019 | 33.85 | 33.88 | 33.45 | 33.66 | 177,094 | -0.04(-0.12%) |
Dec 24, 2019 | 33.74 | 33.75 | 33.50 | 33.70 | 117,300 | +0.01(+0.03%) |
Dec 23, 2019 | 32.75 | 33.70 | 32.44 | 33.69 | 272,526 | +1.07(+3.28%) |
Dec 20, 2019 | 32.99 | 32.99 | 32.24 | 32.62 | 1,432,000 | -0.18(-0.55%) |
Dec 19, 2019 | 32.85 | 33.02 | 32.59 | 32.80 | 227,374 | +0.14(+0.43%) |
Dec 18, 2019 | 32.23 | 32.67 | 31.99 | 32.66 | 513,587 | +0.61(+1.90%) |
Dec 17, 2019 | 32.84 | 33.41 | 31.71 | 32.05 | 413,026 | -1.19(-3.58%) |
Dec 16, 2019 | 32.76 | 33.57 | 32.33 | 33.24 | 427,887 | +0.76(+2.34%) |
Dec 13, 2019 | 32.01 | 32.56 | 31.87 | 32.48 | 356,100 | +0.27(+0.84%) |
Dec 12, 2019 | 32.58 | 33.30 | 32.01 | 32.21 | 285,937 | -0.58(-1.77%) |
Dec 11, 2019 | 33.34 | 33.35 | 32.77 | 32.79 | 282,728 | -0.44(-1.32%) |
Dec 10, 2019 | 32.77 | 33.53 | 32.55 | 33.23 | 370,734 | +0.63(+1.93%) |
Dec 09, 2019 | 33.18 | 33.18 | 32.21 | 32.60 | 300,333 | -0.70(-2.10%) |
Dec 06, 2019 | 33.20 | 33.72 | 33.14 | 33.30 | 342,800 | +0.35(+1.06%) |
Dec 05, 2019 | 33.62 | 33.75 | 32.71 | 32.95 | 352,810 | -0.70(-2.08%) |
Dec 04, 2019 | 33.48 | 33.83 | 33.28 | 33.65 | 355,340 | +0.43(+1.29%) |
Dec 03, 2019 | 33.91 | 34.20 | 33.01 | 33.22 | 350,291 | -1.05(-3.06%) |