Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.00 | 26.11 | 24.66 | 25.57 | 251,291 | -0.22(-0.85%) |
Feb 27, 2020 | 26.59 | 27.07 | 25.76 | 25.79 | 161,776 | -1.44(-5.28%) |
Feb 26, 2020 | 27.36 | 27.93 | 27.15 | 27.22 | 129,266 | -0.15(-0.54%) |
Feb 25, 2020 | 28.64 | 28.76 | 27.19 | 27.37 | 164,046 | -1.21(-4.23%) |
Feb 24, 2020 | 29.12 | 29.12 | 28.29 | 28.58 | 239,903 | -1.10(-3.69%) |
Feb 21, 2020 | 34.71 | 34.71 | 28.49 | 29.68 | 738,824 | -5.90(-16.59%) |
Feb 20, 2020 | 34.15 | 35.77 | 34.15 | 35.58 | 166,084 | +1.55(+4.56%) |
Feb 19, 2020 | 34.33 | 34.64 | 33.97 | 34.03 | 151,737 | -0.18(-0.54%) |
Feb 18, 2020 | 33.38 | 34.22 | 33.38 | 34.21 | 91,847 | +0.75(+2.23%) |
Feb 14, 2020 | 33.69 | 33.83 | 33.47 | 33.47 | 67,953 | -0.25(-0.75%) |
Feb 13, 2020 | 32.54 | 33.82 | 32.54 | 33.72 | 66,414 | +1.11(+3.39%) |
Feb 12, 2020 | 32.31 | 33.00 | 32.08 | 32.62 | 152,236 | +0.46(+1.45%) |
Feb 11, 2020 | 33.80 | 33.80 | 32.04 | 32.15 | 176,647 | -1.57(-4.66%) |
Feb 10, 2020 | 34.15 | 34.50 | 33.64 | 33.72 | 59,181 | -0.56(-1.64%) |
Feb 07, 2020 | 34.81 | 34.81 | 34.11 | 34.28 | 34,204 | -0.61(-1.76%) |
Feb 06, 2020 | 34.96 | 35.19 | 34.82 | 34.90 | 66,013 | +0.13(+0.38%) |
Feb 05, 2020 | 34.43 | 34.78 | 34.07 | 34.77 | 126,635 | +0.59(+1.72%) |
Feb 04, 2020 | 34.09 | 34.33 | 33.96 | 34.18 | 92,147 | +0.58(+1.72%) |
Feb 03, 2020 | 33.64 | 33.92 | 33.45 | 33.60 | 121,359 | +0.03(+0.08%) |
Jan 31, 2020 | 33.96 | 34.06 | 33.52 | 33.57 | 103,982 | -0.65(-1.90%) |
Jan 30, 2020 | 34.07 | 34.54 | 33.85 | 34.22 | 80,870 | -0.14(-0.41%) |
Jan 29, 2020 | 34.22 | 34.42 | 34.01 | 34.36 | 50,685 | +0.26(+0.77%) |
Jan 28, 2020 | 33.37 | 34.20 | 33.37 | 34.10 | 91,035 | +0.82(+2.45%) |
Jan 27, 2020 | 33.07 | 33.37 | 32.95 | 33.28 | 100,590 | -0.33(-0.99%) |
Jan 24, 2020 | 34.17 | 34.17 | 33.13 | 33.62 | 58,604 | -0.56(-1.64%) |
Jan 23, 2020 | 34.15 | 34.51 | 34.03 | 34.18 | 202,319 | +0.36(+1.06%) |
Jan 22, 2020 | 33.75 | 34.03 | 33.62 | 33.82 | 72,747 | +0.11(+0.34%) |
Jan 21, 2020 | 33.41 | 33.78 | 33.41 | 33.71 | 69,779 | +0.11(+0.31%) |
Jan 17, 2020 | 34.04 | 34.22 | 33.57 | 33.60 | 48,228 | -0.24(-0.70%) |
Jan 16, 2020 | 33.78 | 34.19 | 33.56 | 33.84 | 50,536 | +0.39(+1.15%) |
Jan 15, 2020 | 33.01 | 33.74 | 33.01 | 33.45 | 66,156 | +0.36(+1.09%) |
Jan 14, 2020 | 33.08 | 33.24 | 32.80 | 33.09 | 84,857 | -0.06(-0.19%) |
Jan 13, 2020 | 32.73 | 33.15 | 32.73 | 33.15 | 95,504 | +0.32(+0.96%) |
Jan 10, 2020 | 32.88 | 33.14 | 32.61 | 32.84 | 97,825 | -0.09(-0.27%) |
Jan 09, 2020 | 32.87 | 33.20 | 32.49 | 32.93 | 105,884 | +0.11(+0.35%) |
Jan 08, 2020 | 32.88 | 33.14 | 32.72 | 32.81 | 83,573 | -0.14(-0.43%) |
Jan 07, 2020 | 33.17 | 33.68 | 32.83 | 32.95 | 181,978 | -0.16(-0.48%) |
Jan 06, 2020 | 32.89 | 33.30 | 32.68 | 33.11 | 140,422 | -0.05(-0.16%) |
Jan 03, 2020 | 32.52 | 33.27 | 32.28 | 33.16 | 165,779 | +0.26(+0.80%) |
Jan 02, 2020 | 33.92 | 34.20 | 32.78 | 32.90 | 209,998 | -0.86(-2.55%) |
Dec 31, 2019 | 33.45 | 34.20 | 33.45 | 33.76 | 126,101 | +0.15(+0.44%) |
Dec 30, 2019 | 33.65 | 33.73 | 33.29 | 33.61 | 144,702 | +0.01(+0.03%) |
Dec 27, 2019 | 33.71 | 34.18 | 33.47 | 33.60 | 82,433 | -0.16(-0.47%) |
Dec 26, 2019 | 33.71 | 34.15 | 33.52 | 33.76 | 66,943 | +0.03(+0.08%) |
Dec 24, 2019 | 32.79 | 33.87 | 32.79 | 33.73 | 120,401 | +0.75(+2.26%) |
Dec 23, 2019 | 33.53 | 33.85 | 32.82 | 32.99 | 212,413 | -0.54(-1.62%) |
Dec 20, 2019 | 34.06 | 34.30 | 33.35 | 33.53 | 611,126 | -0.50(-1.47%) |
Dec 19, 2019 | 33.97 | 34.24 | 33.56 | 34.03 | 233,006 | -0.04(-0.10%) |
Dec 18, 2019 | 34.00 | 34.24 | 33.49 | 34.07 | 118,053 | +0.13(+0.39%) |
Dec 17, 2019 | 34.13 | 34.23 | 33.74 | 33.93 | 127,959 | -0.02(-0.05%) |
Dec 16, 2019 | 33.79 | 34.01 | 33.58 | 33.95 | 185,862 | +0.23(+0.68%) |
Dec 13, 2019 | 33.99 | 34.12 | 33.44 | 33.72 | 185,960 | -0.35(-1.03%) |
Dec 12, 2019 | 34.03 | 34.28 | 33.84 | 34.07 | 151,118 | -0.05(-0.15%) |
Dec 11, 2019 | 34.43 | 34.53 | 34.11 | 34.13 | 301,018 | -0.14(-0.41%) |
Dec 10, 2019 | 34.20 | 34.38 | 33.89 | 34.27 | 402,419 | +0.17(+0.49%) |
Dec 09, 2019 | 34.20 | 34.33 | 33.81 | 34.10 | 319,766 | -0.02(-0.05%) |
Dec 06, 2019 | 34.30 | 34.59 | 34.09 | 34.12 | 278,541 | +0.08(+0.23%) |
Dec 05, 2019 | 34.30 | 34.64 | 34.03 | 34.04 | 213,000 | -0.22(-0.64%) |
Dec 04, 2019 | 33.93 | 34.52 | 33.81 | 34.26 | 216,888 | +0.42(+1.24%) |
Dec 03, 2019 | 33.18 | 33.90 | 33.00 | 33.84 | 160,389 | +0.31(+0.92%) |