Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.43 | 25.66 | 23.28 | 25.60 | 3,477,260 | +1.43(+5.92%) |
Feb 27, 2020 | 25.01 | 25.35 | 23.56 | 24.16 | 2,990,393 | -1.54(-6.00%) |
Feb 26, 2020 | 27.04 | 27.25 | 25.64 | 25.71 | 2,017,218 | -0.80(-3.02%) |
Feb 25, 2020 | 28.41 | 28.44 | 26.47 | 26.51 | 1,699,616 | -1.59(-5.65%) |
Feb 24, 2020 | 28.45 | 28.66 | 27.75 | 28.10 | 2,039,273 | -1.84(-6.13%) |
Feb 21, 2020 | 31.62 | 31.70 | 29.60 | 29.93 | 1,735,092 | -2.06(-6.44%) |
Feb 20, 2020 | 31.26 | 32.33 | 31.06 | 31.99 | 1,851,943 | +0.50(+1.59%) |
Feb 19, 2020 | 31.12 | 31.63 | 30.99 | 31.49 | 1,188,040 | +0.66(+2.12%) |
Feb 18, 2020 | 31.44 | 31.75 | 30.75 | 30.84 | 1,267,991 | -1.28(-3.97%) |
Feb 14, 2020 | 32.40 | 32.58 | 32.04 | 32.11 | 1,612,134 | -0.28(-0.88%) |
Feb 13, 2020 | 31.91 | 32.70 | 31.77 | 32.40 | 1,686,606 | -0.03(-0.08%) |
Feb 12, 2020 | 32.57 | 33.46 | 32.33 | 32.42 | 2,953,446 | +0.28(+0.86%) |
Feb 11, 2020 | 31.93 | 33.58 | 31.47 | 32.15 | 5,143,032 | +1.66(+5.43%) |
Feb 10, 2020 | 30.05 | 30.49 | 29.85 | 30.49 | 1,948,307 | +0.32(+1.06%) |
Feb 07, 2020 | 30.29 | 30.39 | 29.75 | 30.17 | 1,752,839 | -0.52(-1.70%) |
Feb 06, 2020 | 31.65 | 31.78 | 30.68 | 30.69 | 1,493,652 | -0.71(-2.26%) |
Feb 05, 2020 | 31.61 | 31.64 | 30.68 | 31.41 | 1,637,016 | +0.53(+1.70%) |
Feb 04, 2020 | 29.85 | 31.02 | 29.83 | 30.88 | 1,931,875 | +1.78(+6.10%) |
Feb 03, 2020 | 29.13 | 29.41 | 28.77 | 29.10 | 1,587,328 | +0.09(+0.33%) |
Jan 31, 2020 | 29.43 | 29.73 | 28.73 | 29.01 | 2,223,906 | -0.56(-1.90%) |
Jan 30, 2020 | 30.17 | 30.29 | 28.82 | 29.57 | 1,741,865 | -0.83(-2.72%) |
Jan 29, 2020 | 31.45 | 31.59 | 30.40 | 30.40 | 1,799,920 | -0.71(-2.27%) |
Jan 28, 2020 | 31.46 | 31.47 | 30.82 | 31.10 | 2,153,453 | +0.09(+0.31%) |
Jan 27, 2020 | 30.60 | 31.26 | 30.40 | 31.01 | 1,798,102 | -1.14(-3.54%) |
Jan 24, 2020 | 33.10 | 33.10 | 31.76 | 32.15 | 1,618,978 | -0.53(-1.64%) |
Jan 23, 2020 | 32.43 | 32.97 | 32.04 | 32.68 | 1,147,399 | +0.03(+0.08%) |
Jan 22, 2020 | 32.36 | 32.99 | 32.36 | 32.66 | 1,645,152 | +0.39(+1.20%) |
Jan 21, 2020 | 32.27 | 32.51 | 32.10 | 32.27 | 1,552,422 | -0.08(-0.24%) |
Jan 17, 2020 | 32.18 | 32.45 | 31.98 | 32.35 | 1,231,314 | +0.20(+0.62%) |
Jan 16, 2020 | 31.85 | 32.18 | 31.64 | 32.15 | 955,779 | +0.68(+2.15%) |
Jan 15, 2020 | 31.85 | 31.86 | 31.17 | 31.47 | 1,535,324 | -0.46(-1.44%) |
Jan 14, 2020 | 31.85 | 32.16 | 31.55 | 31.93 | 871,829 | +0.20(+0.62%) |
Jan 13, 2020 | 31.15 | 31.82 | 30.74 | 31.73 | 1,212,634 | +0.70(+2.25%) |
Jan 10, 2020 | 30.98 | 31.70 | 30.85 | 31.04 | 1,888,905 | -0.88(-2.76%) |
Jan 09, 2020 | 32.09 | 32.23 | 31.40 | 31.91 | 1,652,296 | -0.02(-0.05%) |
Jan 08, 2020 | 31.09 | 32.21 | 31.09 | 31.93 | 2,002,697 | +0.89(+2.86%) |
Jan 07, 2020 | 30.43 | 31.29 | 30.32 | 31.04 | 2,217,813 | +0.99(+3.30%) |
Jan 06, 2020 | 29.10 | 30.07 | 28.90 | 30.05 | 1,797,088 | +0.48(+1.63%) |
Jan 03, 2020 | 29.91 | 30.07 | 29.36 | 29.57 | 1,714,444 | -0.88(-2.89%) |
Jan 02, 2020 | 29.54 | 30.45 | 29.32 | 30.45 | 2,031,032 | +1.42(+4.90%) |
Dec 31, 2019 | 28.99 | 29.37 | 28.90 | 29.03 | 979,599 | -0.10(-0.35%) |
Dec 30, 2019 | 28.84 | 29.30 | 28.47 | 29.13 | 717,027 | +0.24(+0.84%) |
Dec 27, 2019 | 29.32 | 29.45 | 28.80 | 28.89 | 1,180,043 | -0.56(-1.90%) |
Dec 26, 2019 | 28.88 | 29.47 | 28.68 | 29.45 | 802,571 | +0.57(+1.97%) |
Dec 24, 2019 | 28.99 | 29.08 | 28.77 | 28.88 | 386,504 | -0.05(-0.18%) |
Dec 23, 2019 | 29.36 | 29.44 | 28.79 | 28.93 | 1,154,050 | -0.24(-0.83%) |
Dec 20, 2019 | 29.32 | 29.60 | 29.12 | 29.17 | 2,376,211 | -0.07(-0.24%) |
Dec 19, 2019 | 28.98 | 29.29 | 28.81 | 29.24 | 1,474,676 | +0.24(+0.83%) |
Dec 18, 2019 | 28.80 | 29.12 | 28.60 | 29.00 | 1,583,771 | +0.44(+1.54%) |
Dec 17, 2019 | 28.30 | 28.58 | 27.97 | 28.56 | 1,592,924 | +0.29(+1.04%) |
Dec 16, 2019 | 27.69 | 28.30 | 27.59 | 28.27 | 1,534,398 | +0.81(+2.95%) |
Dec 13, 2019 | 27.51 | 27.54 | 26.85 | 27.46 | 1,707,136 | -0.04(-0.16%) |
Dec 12, 2019 | 26.37 | 27.63 | 26.16 | 27.50 | 2,580,796 | +1.33(+5.07%) |
Dec 11, 2019 | 25.37 | 26.27 | 25.35 | 26.17 | 1,669,572 | +0.86(+3.41%) |
Dec 10, 2019 | 25.43 | 25.75 | 25.26 | 25.31 | 2,657,488 | -0.12(-0.47%) |
Dec 09, 2019 | 25.21 | 25.63 | 25.21 | 25.43 | 2,529,625 | +0.28(+1.10%) |
Dec 06, 2019 | 25.26 | 25.66 | 24.83 | 25.16 | 2,422,146 | +0.14(+0.55%) |
Dec 05, 2019 | 24.54 | 25.09 | 24.44 | 25.02 | 2,186,423 | +1.00(+4.16%) |
Dec 04, 2019 | 24.04 | 24.31 | 23.69 | 24.02 | 1,594,004 | +0.29(+1.24%) |
Dec 03, 2019 | 24.03 | 24.22 | 23.37 | 23.72 | 1,616,529 | -0.77(-3.13%) |