Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.34 | 24.71 | 23.43 | 24.00 | 1,550,277 | -0.95(-3.80%) |
Feb 27, 2020 | 25.72 | 26.30 | 24.95 | 24.95 | 778,372 | -1.16(-4.46%) |
Feb 26, 2020 | 26.31 | 26.59 | 25.99 | 26.11 | 778,818 | -0.01(-0.03%) |
Feb 25, 2020 | 26.94 | 26.95 | 26.06 | 26.12 | 676,125 | -0.90(-3.32%) |
Feb 24, 2020 | 27.01 | 27.31 | 26.87 | 27.02 | 690,113 | -0.82(-2.96%) |
Feb 21, 2020 | 28.33 | 28.33 | 27.75 | 27.84 | 987,711 | -0.59(-2.08%) |
Feb 20, 2020 | 27.91 | 28.50 | 27.91 | 28.43 | 447,324 | +0.41(+1.45%) |
Feb 19, 2020 | 28.16 | 28.20 | 27.97 | 28.02 | 385,851 | -0.03(-0.12%) |
Feb 18, 2020 | 28.50 | 28.60 | 27.98 | 28.05 | 233,529 | -0.50(-1.75%) |
Feb 14, 2020 | 28.69 | 28.69 | 28.49 | 28.55 | 316,240 | -0.15(-0.52%) |
Feb 13, 2020 | 28.56 | 28.78 | 28.56 | 28.70 | 238,275 | +0.02(+0.09%) |
Feb 12, 2020 | 28.87 | 28.87 | 28.50 | 28.68 | 362,349 | +0.07(+0.23%) |
Feb 11, 2020 | 28.72 | 28.97 | 28.60 | 28.61 | 281,522 | +0.04(+0.15%) |
Feb 10, 2020 | 28.34 | 28.58 | 28.22 | 28.57 | 582,436 | +0.07(+0.23%) |
Feb 07, 2020 | 28.86 | 28.95 | 28.46 | 28.50 | 361,607 | -0.51(-1.75%) |
Feb 06, 2020 | 29.63 | 29.64 | 28.99 | 29.01 | 649,785 | -0.44(-1.51%) |
Feb 05, 2020 | 29.28 | 29.55 | 29.09 | 29.46 | 464,509 | +0.60(+2.09%) |
Feb 04, 2020 | 29.01 | 29.07 | 28.76 | 28.85 | 528,932 | +0.35(+1.22%) |
Feb 03, 2020 | 28.71 | 28.96 | 28.46 | 28.50 | 786,319 | +0.00(+0.00%) |
Jan 31, 2020 | 28.79 | 29.19 | 28.37 | 28.50 | 2,842,557 | -0.59(-2.03%) |
Jan 30, 2020 | 28.85 | 29.38 | 28.43 | 29.09 | 956,249 | +0.58(+2.04%) |
Jan 29, 2020 | 29.58 | 29.68 | 28.41 | 28.51 | 981,564 | -1.03(-3.49%) |
Jan 28, 2020 | 29.91 | 29.96 | 29.52 | 29.54 | 596,792 | -0.11(-0.36%) |
Jan 27, 2020 | 29.92 | 30.24 | 29.62 | 29.65 | 650,193 | -0.72(-2.38%) |
Jan 24, 2020 | 30.86 | 30.94 | 30.10 | 30.37 | 516,358 | -0.54(-1.75%) |
Jan 23, 2020 | 30.81 | 31.05 | 30.51 | 30.91 | 466,095 | +0.01(+0.03%) |
Jan 22, 2020 | 30.82 | 30.99 | 30.73 | 30.91 | 444,698 | +0.06(+0.19%) |
Jan 21, 2020 | 31.25 | 31.31 | 30.83 | 30.85 | 419,534 | -0.56(-1.77%) |
Jan 17, 2020 | 31.85 | 31.85 | 31.36 | 31.40 | 456,551 | -0.22(-0.71%) |
Jan 16, 2020 | 31.31 | 31.69 | 31.31 | 31.63 | 436,680 | +0.56(+1.79%) |
Jan 15, 2020 | 31.05 | 31.20 | 30.84 | 31.07 | 454,258 | -0.10(-0.32%) |
Jan 14, 2020 | 31.20 | 31.33 | 30.96 | 31.17 | 538,187 | -0.07(-0.21%) |
Jan 13, 2020 | 31.02 | 31.25 | 30.87 | 31.24 | 304,214 | +0.32(+1.02%) |
Jan 10, 2020 | 31.17 | 31.40 | 30.81 | 30.92 | 353,665 | -0.25(-0.80%) |
Jan 09, 2020 | 31.40 | 31.42 | 31.08 | 31.17 | 340,577 | -0.08(-0.27%) |
Jan 08, 2020 | 30.96 | 31.35 | 30.96 | 31.25 | 452,800 | +0.22(+0.70%) |
Jan 07, 2020 | 31.43 | 31.51 | 31.00 | 31.04 | 374,764 | -0.56(-1.76%) |
Jan 06, 2020 | 31.48 | 31.69 | 31.15 | 31.60 | 434,158 | -0.13(-0.42%) |
Jan 03, 2020 | 31.74 | 31.83 | 31.41 | 31.73 | 502,880 | -0.43(-1.34%) |
Jan 02, 2020 | 32.33 | 32.47 | 31.74 | 32.16 | 488,770 | +0.03(+0.10%) |
Dec 31, 2019 | 31.99 | 32.28 | 31.99 | 32.13 | 508,777 | +0.03(+0.10%) |
Dec 30, 2019 | 32.14 | 32.28 | 31.87 | 32.09 | 379,410 | +0.17(+0.55%) |
Dec 27, 2019 | 32.08 | 32.08 | 31.73 | 31.92 | 308,900 | -0.11(-0.34%) |
Dec 26, 2019 | 32.06 | 32.09 | 31.86 | 32.03 | 214,633 | +0.11(+0.34%) |
Dec 24, 2019 | 31.88 | 31.97 | 31.74 | 31.92 | 130,683 | +0.06(+0.18%) |
Dec 23, 2019 | 32.43 | 32.43 | 31.82 | 31.86 | 283,607 | -0.41(-1.26%) |
Dec 20, 2019 | 32.38 | 32.50 | 32.23 | 32.27 | 1,396,970 | -0.07(-0.21%) |
Dec 19, 2019 | 32.18 | 32.46 | 32.18 | 32.33 | 667,966 | +0.07(+0.23%) |
Dec 18, 2019 | 32.30 | 32.33 | 32.06 | 32.26 | 364,149 | -0.02(-0.08%) |
Dec 17, 2019 | 32.09 | 32.33 | 31.94 | 32.28 | 402,245 | +0.20(+0.62%) |
Dec 16, 2019 | 32.17 | 32.39 | 32.04 | 32.09 | 691,023 | +0.23(+0.73%) |
Dec 13, 2019 | 31.92 | 32.19 | 31.60 | 31.85 | 393,495 | -0.28(-0.88%) |
Dec 12, 2019 | 31.44 | 32.16 | 31.35 | 32.14 | 678,887 | +0.89(+2.85%) |
Dec 11, 2019 | 31.47 | 31.49 | 31.07 | 31.25 | 346,250 | -0.16(-0.50%) |
Dec 10, 2019 | 31.16 | 31.40 | 30.92 | 31.40 | 394,305 | +0.35(+1.11%) |
Dec 09, 2019 | 31.11 | 31.28 | 31.05 | 31.06 | 422,493 | -0.21(-0.66%) |
Dec 06, 2019 | 31.38 | 31.60 | 31.24 | 31.26 | 489,586 | +0.21(+0.66%) |
Dec 05, 2019 | 31.22 | 31.28 | 30.95 | 31.06 | 361,369 | -0.05(-0.16%) |
Dec 04, 2019 | 30.95 | 31.23 | 30.78 | 31.11 | 606,676 | +0.38(+1.23%) |
Dec 03, 2019 | 30.66 | 31.09 | 30.37 | 30.73 | 560,122 | -0.40(-1.30%) |