Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.66 | 21.34 | 20.51 | 20.93 | 1,942,420 | -0.18(-0.85%) |
Feb 27, 2020 | 21.34 | 21.89 | 20.46 | 21.11 | 1,694,048 | -0.40(-1.85%) |
Feb 26, 2020 | 22.54 | 22.76 | 21.29 | 21.50 | 1,674,159 | -0.83(-3.73%) |
Feb 25, 2020 | 23.88 | 24.07 | 22.28 | 22.33 | 1,218,613 | -1.51(-6.35%) |
Feb 24, 2020 | 24.39 | 24.48 | 23.50 | 23.85 | 1,048,605 | -1.24(-4.96%) |
Feb 21, 2020 | 24.85 | 25.42 | 24.70 | 25.09 | 818,642 | +0.04(+0.17%) |
Feb 20, 2020 | 24.55 | 25.33 | 24.47 | 25.05 | 805,307 | +0.39(+1.57%) |
Feb 19, 2020 | 25.19 | 25.55 | 24.54 | 24.66 | 1,077,295 | -0.43(-1.71%) |
Feb 18, 2020 | 25.65 | 25.96 | 24.85 | 25.09 | 1,277,193 | -0.51(-2.00%) |
Feb 14, 2020 | 25.28 | 26.72 | 25.28 | 25.61 | 1,782,843 | +0.40(+1.60%) |
Feb 13, 2020 | 24.50 | 26.79 | 24.46 | 25.20 | 3,940,997 | -4.89(-16.26%) |
Feb 12, 2020 | 29.30 | 30.22 | 29.03 | 30.10 | 991,452 | +0.98(+3.38%) |
Feb 11, 2020 | 29.36 | 29.47 | 28.75 | 29.11 | 462,917 | -0.08(-0.26%) |
Feb 10, 2020 | 29.46 | 29.94 | 29.04 | 29.19 | 547,220 | -0.45(-1.50%) |
Feb 07, 2020 | 30.10 | 30.21 | 29.60 | 29.63 | 379,115 | -0.62(-2.06%) |
Feb 06, 2020 | 30.84 | 30.97 | 29.89 | 30.26 | 510,537 | -0.24(-0.80%) |
Feb 05, 2020 | 29.68 | 30.73 | 29.68 | 30.50 | 623,556 | +1.24(+4.25%) |
Feb 04, 2020 | 28.66 | 29.65 | 28.50 | 29.25 | 663,316 | +0.92(+3.23%) |
Feb 03, 2020 | 27.49 | 28.50 | 27.45 | 28.34 | 662,847 | +0.93(+3.41%) |
Jan 31, 2020 | 28.64 | 28.64 | 27.35 | 27.41 | 679,744 | -1.35(-4.71%) |
Jan 30, 2020 | 27.99 | 28.84 | 27.77 | 28.76 | 592,457 | +0.64(+2.27%) |
Jan 29, 2020 | 29.05 | 29.19 | 28.06 | 28.12 | 584,056 | -0.93(-3.21%) |
Jan 28, 2020 | 29.83 | 29.89 | 29.01 | 29.05 | 619,104 | -0.57(-1.93%) |
Jan 27, 2020 | 30.13 | 30.31 | 29.60 | 29.62 | 747,861 | -0.99(-3.24%) |
Jan 24, 2020 | 31.78 | 31.90 | 30.29 | 30.62 | 1,299,554 | -1.12(-3.52%) |
Jan 23, 2020 | 32.00 | 32.29 | 31.57 | 31.74 | 1,068,570 | -0.26(-0.81%) |
Jan 22, 2020 | 34.11 | 34.24 | 31.93 | 32.00 | 955,792 | -1.89(-5.58%) |
Jan 21, 2020 | 35.65 | 35.65 | 33.75 | 33.89 | 713,990 | -1.70(-4.77%) |
Jan 17, 2020 | 35.89 | 36.13 | 35.42 | 35.59 | 401,591 | -0.16(-0.45%) |
Jan 16, 2020 | 35.49 | 36.28 | 35.49 | 35.75 | 799,496 | +0.47(+1.33%) |
Jan 15, 2020 | 34.07 | 35.28 | 33.89 | 35.28 | 654,401 | +1.30(+3.81%) |
Jan 14, 2020 | 34.32 | 34.49 | 33.78 | 33.98 | 801,552 | -0.32(-0.93%) |
Jan 13, 2020 | 34.35 | 34.89 | 34.14 | 34.30 | 402,868 | +0.00(+0.00%) |
Jan 10, 2020 | 34.34 | 34.60 | 34.06 | 34.30 | 310,261 | -0.03(-0.07%) |
Jan 09, 2020 | 34.05 | 34.48 | 33.68 | 34.33 | 374,467 | +0.36(+1.06%) |
Jan 08, 2020 | 33.48 | 34.17 | 33.48 | 33.96 | 352,996 | +0.50(+1.51%) |
Jan 07, 2020 | 33.80 | 33.90 | 33.33 | 33.46 | 330,342 | -0.24(-0.70%) |
Jan 06, 2020 | 33.69 | 34.04 | 33.32 | 33.70 | 684,134 | -0.26(-0.77%) |
Jan 03, 2020 | 33.65 | 34.14 | 33.25 | 33.96 | 348,434 | -0.04(-0.12%) |
Jan 02, 2020 | 34.55 | 34.55 | 33.57 | 34.00 | 372,214 | -0.46(-1.34%) |
Dec 31, 2019 | 33.88 | 34.67 | 33.79 | 34.46 | 338,564 | +0.39(+1.14%) |
Dec 30, 2019 | 34.14 | 34.25 | 33.83 | 34.07 | 269,640 | -0.02(-0.05%) |
Dec 27, 2019 | 34.14 | 34.15 | 33.71 | 34.09 | 335,829 | +0.07(+0.20%) |
Dec 26, 2019 | 34.10 | 34.28 | 33.88 | 34.02 | 249,751 | +0.16(+0.47%) |
Dec 24, 2019 | 34.18 | 34.18 | 33.58 | 33.86 | 108,216 | -0.27(-0.79%) |
Dec 23, 2019 | 34.38 | 34.48 | 34.04 | 34.13 | 572,342 | -0.18(-0.51%) |
Dec 20, 2019 | 34.12 | 34.43 | 33.85 | 34.31 | 1,264,710 | +0.34(+0.99%) |
Dec 19, 2019 | 33.37 | 34.00 | 33.15 | 33.97 | 567,884 | +0.75(+2.25%) |
Dec 18, 2019 | 32.92 | 33.33 | 32.92 | 33.22 | 965,879 | +0.27(+0.82%) |
Dec 17, 2019 | 33.23 | 33.23 | 32.74 | 32.95 | 529,908 | -0.22(-0.66%) |
Dec 16, 2019 | 33.01 | 33.59 | 32.80 | 33.17 | 623,912 | +0.45(+1.36%) |
Dec 13, 2019 | 33.03 | 33.04 | 32.48 | 32.73 | 250,444 | -0.22(-0.66%) |
Dec 12, 2019 | 31.94 | 33.16 | 31.87 | 32.95 | 368,461 | +1.03(+3.24%) |
Dec 11, 2019 | 32.07 | 32.41 | 31.81 | 31.91 | 200,762 | +0.06(+0.18%) |
Dec 10, 2019 | 31.95 | 32.25 | 31.71 | 31.85 | 519,051 | +0.00(+0.00%) |
Dec 09, 2019 | 32.32 | 32.32 | 31.69 | 31.85 | 332,061 | -0.34(-1.07%) |
Dec 06, 2019 | 31.95 | 32.37 | 31.90 | 32.20 | 361,872 | +0.50(+1.56%) |
Dec 05, 2019 | 31.71 | 32.01 | 31.44 | 31.70 | 260,839 | -0.11(-0.34%) |
Dec 04, 2019 | 31.62 | 32.48 | 31.62 | 31.81 | 462,258 | +0.10(+0.32%) |
Dec 03, 2019 | 31.74 | 31.74 | 30.88 | 31.71 | 473,645 | -0.22(-0.68%) |