Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.14 | 25.89 | 24.00 | 25.70 | 12,545,601 | +1.03(+4.18%) |
Feb 27, 2020 | 25.39 | 25.39 | 23.89 | 24.67 | 17,025,062 | -1.80(-6.80%) |
Feb 26, 2020 | 27.63 | 28.33 | 26.40 | 26.47 | 6,230,384 | -0.95(-3.46%) |
Feb 25, 2020 | 28.34 | 28.50 | 27.04 | 27.42 | 8,349,828 | -0.89(-3.14%) |
Feb 24, 2020 | 28.51 | 28.66 | 27.96 | 28.31 | 7,156,656 | -0.89(-3.06%) |
Feb 21, 2020 | 29.81 | 29.89 | 29.11 | 29.20 | 4,574,600 | -0.78(-2.59%) |
Feb 20, 2020 | 29.82 | 30.09 | 29.38 | 29.98 | 5,705,087 | -0.50(-1.64%) |
Feb 19, 2020 | 30.30 | 30.77 | 30.11 | 30.48 | 3,056,274 | +0.18(+0.59%) |
Feb 18, 2020 | 30.15 | 30.58 | 30.13 | 30.30 | 2,385,212 | +0.09(+0.30%) |
Feb 14, 2020 | 30.42 | 30.48 | 30.01 | 30.21 | 3,877,200 | -0.12(-0.40%) |
Feb 13, 2020 | 30.24 | 30.51 | 30.02 | 30.33 | 2,513,829 | -0.02(-0.07%) |
Feb 12, 2020 | 30.58 | 30.60 | 29.85 | 30.35 | 3,582,650 | +0.15(+0.48%) |
Feb 11, 2020 | 30.00 | 30.43 | 29.72 | 30.20 | 4,671,183 | +0.38(+1.26%) |
Feb 10, 2020 | 29.66 | 29.86 | 29.41 | 29.83 | 4,993,857 | +0.04(+0.13%) |
Feb 07, 2020 | 29.90 | 30.07 | 29.60 | 29.79 | 2,607,700 | -0.26(-0.87%) |
Feb 06, 2020 | 30.81 | 30.88 | 29.91 | 30.05 | 3,190,751 | -0.58(-1.89%) |
Feb 05, 2020 | 30.11 | 30.84 | 30.07 | 30.63 | 3,434,564 | +0.89(+2.99%) |
Feb 04, 2020 | 29.44 | 29.80 | 29.35 | 29.74 | 4,309,735 | +0.59(+2.02%) |
Feb 03, 2020 | 29.41 | 29.94 | 29.11 | 29.15 | 3,864,961 | -0.11(-0.38%) |
Jan 31, 2020 | 29.81 | 30.08 | 29.07 | 29.26 | 3,863,200 | -0.66(-2.21%) |
Jan 30, 2020 | 29.55 | 29.96 | 29.50 | 29.92 | 3,519,266 | +0.22(+0.74%) |
Jan 29, 2020 | 30.42 | 30.55 | 29.59 | 29.70 | 5,557,633 | -0.81(-2.65%) |
Jan 28, 2020 | 30.35 | 30.76 | 30.24 | 30.51 | 3,692,971 | +0.31(+1.03%) |
Jan 27, 2020 | 30.00 | 30.40 | 29.89 | 30.20 | 3,653,337 | -0.12(-0.40%) |
Jan 24, 2020 | 30.42 | 30.42 | 29.90 | 30.32 | 6,040,900 | -0.13(-0.43%) |
Jan 23, 2020 | 31.93 | 32.03 | 30.40 | 30.45 | 7,597,735 | -1.58(-4.93%) |
Jan 22, 2020 | 32.17 | 32.46 | 31.93 | 32.03 | 2,400,327 | +0.06(+0.19%) |
Jan 21, 2020 | 32.32 | 32.39 | 31.85 | 31.97 | 3,268,162 | -0.46(-1.42%) |
Jan 17, 2020 | 32.79 | 32.89 | 32.36 | 32.43 | 3,296,400 | -0.34(-1.04%) |
Jan 16, 2020 | 32.32 | 32.87 | 32.25 | 32.77 | 4,270,685 | +0.53(+1.64%) |
Jan 15, 2020 | 31.73 | 32.24 | 31.67 | 32.24 | 3,134,480 | +0.34(+1.07%) |
Jan 14, 2020 | 31.78 | 31.99 | 31.65 | 31.90 | 3,799,516 | +0.11(+0.35%) |
Jan 13, 2020 | 31.75 | 31.94 | 31.46 | 31.79 | 3,618,491 | -0.06(-0.19%) |
Jan 10, 2020 | 32.29 | 32.29 | 31.74 | 31.85 | 4,092,000 | -0.40(-1.24%) |
Jan 09, 2020 | 32.20 | 32.57 | 32.02 | 32.25 | 6,465,128 | +0.14(+0.44%) |
Jan 08, 2020 | 32.01 | 32.39 | 31.96 | 32.11 | 3,674,113 | +0.04(+0.12%) |
Jan 07, 2020 | 31.83 | 32.54 | 31.76 | 32.07 | 3,101,985 | +0.11(+0.34%) |
Jan 06, 2020 | 31.83 | 32.08 | 31.57 | 31.96 | 2,416,924 | -0.07(-0.22%) |
Jan 03, 2020 | 31.84 | 32.23 | 31.77 | 32.03 | 3,599,600 | -0.19(-0.59%) |
Jan 02, 2020 | 32.82 | 32.84 | 32.01 | 32.22 | 3,249,346 | -0.52(-1.59%) |
Dec 31, 2019 | 32.74 | 32.81 | 32.45 | 32.74 | 4,029,800 | -0.02(-0.06%) |
Dec 30, 2019 | 33.17 | 33.35 | 32.70 | 32.76 | 1,439,950 | -0.37(-1.12%) |
Dec 27, 2019 | 33.36 | 33.48 | 32.98 | 33.13 | 1,579,300 | -0.15(-0.45%) |
Dec 26, 2019 | 33.12 | 33.32 | 32.93 | 33.28 | 1,538,403 | +0.25(+0.76%) |
Dec 24, 2019 | 33.00 | 33.25 | 32.88 | 33.03 | 796,200 | +0.13(+0.40%) |
Dec 23, 2019 | 32.89 | 33.18 | 32.78 | 32.90 | 3,411,095 | -0.05(-0.15%) |
Dec 20, 2019 | 32.93 | 33.11 | 32.39 | 32.95 | 3,227,700 | +0.19(+0.58%) |
Dec 19, 2019 | 32.46 | 32.90 | 32.44 | 32.76 | 2,561,610 | +0.41(+1.27%) |
Dec 18, 2019 | 32.33 | 32.86 | 32.32 | 32.35 | 2,635,316 | -0.02(-0.06%) |
Dec 17, 2019 | 32.19 | 32.49 | 32.05 | 32.37 | 2,443,691 | +0.02(+0.06%) |
Dec 16, 2019 | 32.37 | 32.58 | 32.04 | 32.35 | 2,287,989 | +0.01(+0.03%) |
Dec 13, 2019 | 32.52 | 32.67 | 32.13 | 32.34 | 2,694,000 | -0.02(-0.06%) |
Dec 12, 2019 | 32.09 | 32.50 | 31.98 | 32.36 | 2,068,136 | +0.27(+0.84%) |
Dec 11, 2019 | 32.20 | 32.52 | 32.04 | 32.09 | 2,523,994 | -0.15(-0.47%) |
Dec 10, 2019 | 32.08 | 32.62 | 31.85 | 32.24 | 3,972,766 | +0.22(+0.69%) |
Dec 09, 2019 | 31.98 | 32.29 | 31.87 | 32.02 | 1,745,410 | -0.02(-0.06%) |
Dec 06, 2019 | 32.29 | 32.40 | 31.99 | 32.04 | 2,181,600 | -0.04(-0.12%) |
Dec 05, 2019 | 32.48 | 32.48 | 32.00 | 32.08 | 3,113,994 | -0.12(-0.37%) |
Dec 04, 2019 | 32.27 | 32.58 | 32.09 | 32.20 | 2,805,170 | +0.07(+0.22%) |
Dec 03, 2019 | 32.34 | 32.57 | 31.85 | 32.13 | 4,371,920 | -0.61(-1.86%) |