Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.20 | 26.38 | 25.20 | 26.32 | 1,883,048 | +0.49(+1.90%) |
Feb 27, 2020 | 25.92 | 26.70 | 25.72 | 25.83 | 1,585,151 | -0.34(-1.30%) |
Feb 26, 2020 | 27.00 | 27.23 | 26.17 | 26.17 | 1,003,359 | -0.96(-3.53%) |
Feb 25, 2020 | 27.35 | 27.48 | 26.42 | 27.13 | 1,413,248 | -0.25(-0.91%) |
Feb 24, 2020 | 27.29 | 27.65 | 26.99 | 27.38 | 547,158 | -0.45(-1.61%) |
Feb 21, 2020 | 27.91 | 28.08 | 27.72 | 27.82 | 717,575 | -0.02(-0.06%) |
Feb 20, 2020 | 28.15 | 28.20 | 27.77 | 27.84 | 562,658 | -0.38(-1.33%) |
Feb 19, 2020 | 28.41 | 28.57 | 27.92 | 28.22 | 1,091,575 | +0.02(+0.06%) |
Feb 18, 2020 | 28.63 | 28.70 | 28.11 | 28.20 | 1,130,964 | -0.42(-1.47%) |
Feb 14, 2020 | 28.92 | 28.92 | 28.42 | 28.62 | 1,026,944 | -0.03(-0.09%) |
Feb 13, 2020 | 28.16 | 28.84 | 28.16 | 28.65 | 1,654,306 | +0.46(+1.62%) |
Feb 12, 2020 | 28.66 | 28.92 | 28.03 | 28.19 | 1,256,994 | -0.47(-1.62%) |
Feb 11, 2020 | 28.58 | 28.99 | 28.36 | 28.66 | 877,915 | +0.07(+0.25%) |
Feb 10, 2020 | 28.16 | 28.63 | 27.79 | 28.59 | 1,088,347 | +0.37(+1.30%) |
Feb 07, 2020 | 27.99 | 28.97 | 27.99 | 28.22 | 971,264 | +0.19(+0.67%) |
Feb 06, 2020 | 28.25 | 28.90 | 27.88 | 28.03 | 1,058,499 | -0.27(-0.95%) |
Feb 05, 2020 | 29.07 | 29.07 | 27.48 | 28.30 | 2,539,816 | -0.26(-0.91%) |
Feb 04, 2020 | 32.21 | 33.78 | 28.34 | 28.56 | 2,485,681 | -2.68(-8.59%) |
Feb 03, 2020 | 31.27 | 31.74 | 31.06 | 31.24 | 757,060 | +0.14(+0.46%) |
Jan 31, 2020 | 31.27 | 31.27 | 30.66 | 31.10 | 769,565 | -0.24(-0.77%) |
Jan 30, 2020 | 31.20 | 31.51 | 30.65 | 31.34 | 524,547 | +0.03(+0.09%) |
Jan 29, 2020 | 31.69 | 31.73 | 31.23 | 31.31 | 708,449 | -0.30(-0.93%) |
Jan 28, 2020 | 31.64 | 32.12 | 31.50 | 31.61 | 365,657 | -0.02(-0.06%) |
Jan 27, 2020 | 31.57 | 31.84 | 31.07 | 31.63 | 1,134,842 | -0.32(-1.01%) |
Jan 24, 2020 | 33.00 | 33.09 | 31.62 | 31.95 | 525,267 | -1.06(-3.20%) |
Jan 23, 2020 | 32.99 | 33.11 | 32.76 | 33.00 | 923,325 | +0.05(+0.16%) |
Jan 22, 2020 | 32.76 | 33.17 | 32.53 | 32.95 | 655,146 | +0.18(+0.55%) |
Jan 21, 2020 | 32.75 | 33.07 | 32.56 | 32.77 | 697,588 | -0.12(-0.35%) |
Jan 17, 2020 | 33.23 | 33.37 | 32.57 | 32.89 | 786,671 | -0.24(-0.73%) |
Jan 16, 2020 | 32.99 | 33.19 | 32.88 | 33.13 | 501,829 | +0.26(+0.79%) |
Jan 15, 2020 | 31.73 | 33.07 | 31.73 | 32.87 | 638,445 | +1.06(+3.35%) |
Jan 14, 2020 | 31.60 | 32.02 | 31.44 | 31.80 | 562,046 | +0.32(+1.02%) |
Jan 13, 2020 | 31.85 | 32.05 | 31.13 | 31.48 | 631,183 | -0.51(-1.59%) |
Jan 10, 2020 | 32.19 | 32.19 | 31.67 | 31.99 | 533,206 | -0.23(-0.72%) |
Jan 09, 2020 | 32.14 | 32.59 | 31.97 | 32.23 | 394,214 | +0.10(+0.31%) |
Jan 08, 2020 | 32.08 | 32.22 | 31.72 | 32.13 | 422,341 | -0.04(-0.14%) |
Jan 07, 2020 | 32.26 | 32.28 | 31.66 | 32.17 | 574,329 | -0.14(-0.44%) |
Jan 06, 2020 | 32.12 | 32.48 | 31.84 | 32.31 | 661,884 | +0.13(+0.42%) |
Jan 03, 2020 | 32.11 | 32.38 | 31.59 | 32.18 | 949,238 | -0.40(-1.24%) |
Jan 02, 2020 | 33.94 | 34.08 | 32.44 | 32.58 | 765,796 | -1.30(-3.83%) |
Dec 31, 2019 | 33.47 | 34.21 | 33.45 | 33.88 | 1,642,887 | +0.24(+0.72%) |
Dec 30, 2019 | 34.43 | 34.63 | 33.51 | 33.64 | 459,067 | -0.77(-2.24%) |
Dec 27, 2019 | 34.08 | 34.47 | 33.71 | 34.41 | 987,141 | +0.39(+1.16%) |
Dec 26, 2019 | 34.56 | 34.80 | 33.86 | 34.01 | 266,904 | -0.52(-1.50%) |
Dec 24, 2019 | 34.66 | 34.97 | 34.22 | 34.53 | 251,341 | -0.13(-0.36%) |
Dec 23, 2019 | 35.07 | 35.33 | 34.60 | 34.66 | 498,832 | -0.51(-1.45%) |
Dec 20, 2019 | 34.40 | 35.25 | 34.40 | 35.17 | 1,948,902 | +0.90(+2.64%) |
Dec 19, 2019 | 35.25 | 35.28 | 34.18 | 34.26 | 834,534 | -0.97(-2.74%) |
Dec 18, 2019 | 33.22 | 35.51 | 33.14 | 35.23 | 2,194,516 | +1.87(+5.60%) |
Dec 17, 2019 | 33.12 | 33.71 | 32.92 | 33.36 | 1,461,409 | +0.09(+0.27%) |
Dec 16, 2019 | 34.04 | 34.20 | 33.22 | 33.27 | 1,148,603 | -0.62(-1.82%) |
Dec 13, 2019 | 34.56 | 34.62 | 33.76 | 33.89 | 483,116 | -0.76(-2.19%) |
Dec 12, 2019 | 34.72 | 34.72 | 34.46 | 34.65 | 772,447 | +0.04(+0.10%) |
Dec 11, 2019 | 34.71 | 34.95 | 34.35 | 34.61 | 531,343 | +0.11(+0.31%) |
Dec 10, 2019 | 34.30 | 34.71 | 34.08 | 34.51 | 673,775 | +0.17(+0.50%) |
Dec 09, 2019 | 34.99 | 35.02 | 34.29 | 34.34 | 485,173 | -0.62(-1.77%) |
Dec 06, 2019 | 34.42 | 35.11 | 34.42 | 34.95 | 685,598 | +0.62(+1.80%) |
Dec 05, 2019 | 34.65 | 34.77 | 34.23 | 34.34 | 781,087 | -0.23(-0.67%) |
Dec 04, 2019 | 34.93 | 35.13 | 34.29 | 34.57 | 772,517 | -0.37(-1.05%) |
Dec 03, 2019 | 33.29 | 34.97 | 33.03 | 34.94 | 1,916,125 | +1.38(+4.10%) |