Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.47 | 28.32 | 27.07 | 27.87 | 1,577,900 | -0.34(-1.21%) |
Feb 27, 2020 | 27.89 | 29.19 | 26.00 | 28.21 | 978,357 | -1.59(-5.34%) |
Feb 26, 2020 | 31.00 | 31.41 | 29.72 | 29.80 | 530,759 | -1.04(-3.37%) |
Feb 25, 2020 | 32.33 | 32.34 | 30.80 | 30.84 | 617,947 | -1.48(-4.58%) |
Feb 24, 2020 | 31.62 | 32.60 | 31.42 | 32.32 | 408,827 | -0.73(-2.21%) |
Feb 21, 2020 | 33.53 | 33.53 | 32.63 | 33.05 | 473,800 | -0.65(-1.93%) |
Feb 20, 2020 | 34.03 | 34.03 | 33.15 | 33.70 | 510,965 | -0.33(-0.97%) |
Feb 19, 2020 | 33.40 | 34.42 | 33.26 | 34.03 | 713,711 | +0.79(+2.38%) |
Feb 18, 2020 | 35.90 | 35.90 | 32.80 | 33.24 | 1,047,853 | -2.71(-7.54%) |
Feb 14, 2020 | 35.77 | 36.04 | 35.54 | 35.95 | 304,900 | +0.28(+0.78%) |
Feb 13, 2020 | 35.36 | 35.82 | 35.36 | 35.67 | 383,288 | +0.13(+0.37%) |
Feb 12, 2020 | 35.71 | 35.79 | 35.07 | 35.54 | 657,723 | +0.19(+0.52%) |
Feb 11, 2020 | 35.41 | 35.74 | 35.10 | 35.35 | 374,314 | +0.14(+0.41%) |
Feb 10, 2020 | 34.39 | 35.25 | 34.34 | 35.21 | 266,394 | +0.63(+1.84%) |
Feb 07, 2020 | 34.98 | 35.06 | 34.37 | 34.58 | 301,800 | -0.56(-1.59%) |
Feb 06, 2020 | 35.83 | 35.86 | 35.06 | 35.13 | 386,561 | -0.44(-1.22%) |
Feb 05, 2020 | 35.86 | 36.24 | 35.37 | 35.57 | 567,802 | +0.03(+0.08%) |
Feb 04, 2020 | 35.25 | 35.90 | 35.14 | 35.54 | 413,162 | +0.79(+2.27%) |
Feb 03, 2020 | 34.70 | 35.06 | 34.38 | 34.75 | 351,527 | +0.30(+0.87%) |
Jan 31, 2020 | 35.13 | 35.28 | 34.35 | 34.45 | 516,000 | -0.82(-2.32%) |
Jan 30, 2020 | 34.61 | 35.29 | 34.21 | 35.27 | 329,301 | +0.47(+1.35%) |
Jan 29, 2020 | 35.53 | 35.86 | 34.73 | 34.80 | 524,429 | -0.65(-1.83%) |
Jan 28, 2020 | 35.58 | 35.91 | 35.33 | 35.45 | 259,446 | +0.06(+0.17%) |
Jan 27, 2020 | 35.08 | 35.86 | 34.96 | 35.39 | 693,302 | -0.46(-1.28%) |
Jan 24, 2020 | 36.55 | 36.73 | 35.66 | 35.85 | 1,454,100 | -0.75(-2.05%) |
Jan 23, 2020 | 36.70 | 36.94 | 36.43 | 36.60 | 483,660 | -0.16(-0.44%) |
Jan 22, 2020 | 37.12 | 37.58 | 36.66 | 36.76 | 679,817 | -0.19(-0.51%) |
Jan 21, 2020 | 37.23 | 37.68 | 36.89 | 36.95 | 645,907 | -0.35(-0.94%) |
Jan 17, 2020 | 38.30 | 38.35 | 37.20 | 37.30 | 931,300 | -0.60(-1.58%) |
Jan 16, 2020 | 38.27 | 38.63 | 37.84 | 37.90 | 890,232 | -0.03(-0.08%) |
Jan 15, 2020 | 37.08 | 38.36 | 37.05 | 37.93 | 1,128,726 | +0.85(+2.31%) |
Jan 14, 2020 | 35.60 | 37.39 | 34.43 | 37.08 | 1,411,027 | -1.98(-5.07%) |
Jan 13, 2020 | 38.48 | 39.14 | 38.04 | 39.05 | 543,176 | +0.55(+1.42%) |
Jan 10, 2020 | 39.11 | 39.36 | 38.28 | 38.51 | 448,300 | -0.42(-1.08%) |
Jan 09, 2020 | 38.98 | 39.37 | 38.82 | 38.93 | 467,820 | +0.20(+0.52%) |
Jan 08, 2020 | 38.54 | 38.99 | 38.47 | 38.73 | 436,132 | +0.17(+0.44%) |
Jan 07, 2020 | 38.32 | 38.83 | 38.19 | 38.56 | 459,415 | +0.12(+0.31%) |
Jan 06, 2020 | 37.76 | 38.50 | 37.57 | 38.44 | 489,772 | +0.18(+0.47%) |
Jan 03, 2020 | 37.58 | 38.40 | 37.58 | 38.26 | 436,800 | +0.06(+0.16%) |
Jan 02, 2020 | 38.08 | 38.44 | 37.74 | 38.20 | 357,289 | +0.32(+0.83%) |
Dec 31, 2019 | 37.58 | 38.12 | 37.50 | 37.88 | 627,100 | +0.30(+0.81%) |
Dec 30, 2019 | 37.82 | 38.04 | 37.28 | 37.58 | 829,053 | -0.14(-0.37%) |
Dec 27, 2019 | 37.90 | 37.97 | 37.61 | 37.72 | 515,100 | -0.09(-0.22%) |
Dec 26, 2019 | 37.40 | 37.87 | 37.35 | 37.80 | 186,205 | +0.41(+1.08%) |
Dec 24, 2019 | 37.65 | 37.65 | 37.29 | 37.40 | 180,800 | -0.29(-0.76%) |
Dec 23, 2019 | 37.85 | 37.94 | 37.34 | 37.69 | 336,922 | -0.16(-0.44%) |
Dec 20, 2019 | 37.61 | 38.09 | 37.59 | 37.85 | 1,246,600 | +0.31(+0.83%) |
Dec 19, 2019 | 37.00 | 37.57 | 36.87 | 37.54 | 662,768 | +0.57(+1.54%) |
Dec 18, 2019 | 36.67 | 37.04 | 36.52 | 36.97 | 567,165 | +0.53(+1.45%) |
Dec 17, 2019 | 36.90 | 37.12 | 36.21 | 36.44 | 542,517 | -0.46(-1.25%) |
Dec 16, 2019 | 36.49 | 37.23 | 36.45 | 36.90 | 530,733 | +0.45(+1.23%) |
Dec 13, 2019 | 36.23 | 36.73 | 36.04 | 36.45 | 494,200 | +0.23(+0.64%) |
Dec 12, 2019 | 36.26 | 36.94 | 36.13 | 36.22 | 572,998 | -0.15(-0.41%) |
Dec 11, 2019 | 36.35 | 36.43 | 36.15 | 36.37 | 383,326 | +0.11(+0.30%) |
Dec 10, 2019 | 36.04 | 36.58 | 35.90 | 36.26 | 394,024 | +0.08(+0.22%) |
Dec 09, 2019 | 36.35 | 36.42 | 36.08 | 36.18 | 869,656 | -0.23(-0.63%) |
Dec 06, 2019 | 36.54 | 36.92 | 36.35 | 36.41 | 1,067,600 | +0.36(+1.00%) |
Dec 05, 2019 | 36.29 | 36.29 | 35.94 | 36.05 | 551,417 | -0.10(-0.28%) |
Dec 04, 2019 | 36.82 | 37.05 | 36.11 | 36.15 | 523,439 | -0.49(-1.34%) |
Dec 03, 2019 | 36.09 | 36.69 | 35.77 | 36.64 | 463,919 | -0.09(-0.25%) |