Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.44 | 26.00 | 24.18 | 25.48 | 697,200 | +0.04(+0.16%) |
Feb 27, 2020 | 26.04 | 26.62 | 25.20 | 25.44 | 392,755 | -1.18(-4.43%) |
Feb 26, 2020 | 26.24 | 27.45 | 26.08 | 26.62 | 781,991 | +0.48(+1.84%) |
Feb 25, 2020 | 28.14 | 28.27 | 25.93 | 26.14 | 712,145 | -1.95(-6.94%) |
Feb 24, 2020 | 28.24 | 28.84 | 27.75 | 28.09 | 376,155 | -0.95(-3.27%) |
Feb 21, 2020 | 28.88 | 29.31 | 28.61 | 29.04 | 244,200 | -0.01(-0.03%) |
Feb 20, 2020 | 28.45 | 29.14 | 28.12 | 29.05 | 379,291 | +0.61(+2.14%) |
Feb 19, 2020 | 29.18 | 29.46 | 28.39 | 28.44 | 403,625 | -0.55(-1.90%) |
Feb 18, 2020 | 28.13 | 29.16 | 28.01 | 28.99 | 549,352 | +0.90(+3.20%) |
Feb 14, 2020 | 28.48 | 28.57 | 27.43 | 28.09 | 432,100 | -0.35(-1.23%) |
Feb 13, 2020 | 28.25 | 29.22 | 28.14 | 28.44 | 333,181 | +0.24(+0.85%) |
Feb 12, 2020 | 28.70 | 28.91 | 28.00 | 28.20 | 725,579 | -0.42(-1.47%) |
Feb 11, 2020 | 29.18 | 29.27 | 28.53 | 28.62 | 716,402 | -0.37(-1.28%) |
Feb 10, 2020 | 29.38 | 29.55 | 28.94 | 28.99 | 479,489 | -0.51(-1.73%) |
Feb 07, 2020 | 28.88 | 29.57 | 28.85 | 29.50 | 380,700 | +0.44(+1.51%) |
Feb 06, 2020 | 29.33 | 29.37 | 28.75 | 29.06 | 343,128 | -0.03(-0.10%) |
Feb 05, 2020 | 28.58 | 29.19 | 28.05 | 29.09 | 422,017 | +0.77(+2.72%) |
Feb 04, 2020 | 29.41 | 29.44 | 28.04 | 28.32 | 654,957 | -0.58(-2.01%) |
Feb 03, 2020 | 28.80 | 29.51 | 28.39 | 28.90 | 390,498 | +0.15(+0.52%) |
Jan 31, 2020 | 29.34 | 29.70 | 28.34 | 28.75 | 831,400 | -0.76(-2.58%) |
Jan 30, 2020 | 30.03 | 30.82 | 29.46 | 29.51 | 1,079,667 | -1.33(-4.31%) |
Jan 29, 2020 | 34.00 | 34.00 | 30.76 | 30.84 | 1,804,735 | -5.35(-14.78%) |
Jan 28, 2020 | 36.36 | 37.03 | 35.85 | 36.19 | 646,321 | +0.27(+0.75%) |
Jan 27, 2020 | 35.45 | 36.70 | 35.37 | 35.92 | 631,751 | -0.05(-0.14%) |
Jan 24, 2020 | 36.28 | 36.57 | 35.10 | 35.97 | 546,800 | -0.08(-0.22%) |
Jan 23, 2020 | 34.08 | 36.24 | 34.02 | 36.05 | 613,729 | +2.03(+5.97%) |
Jan 22, 2020 | 34.97 | 35.35 | 34.00 | 34.02 | 498,244 | -0.68(-1.96%) |
Jan 21, 2020 | 34.77 | 35.04 | 34.12 | 34.70 | 537,956 | -0.19(-0.54%) |
Jan 17, 2020 | 35.58 | 35.80 | 34.60 | 34.89 | 365,800 | -0.58(-1.64%) |
Jan 16, 2020 | 36.30 | 36.52 | 35.13 | 35.47 | 460,122 | -0.38(-1.06%) |
Jan 15, 2020 | 36.00 | 36.92 | 35.59 | 35.85 | 812,385 | -0.31(-0.86%) |
Jan 14, 2020 | 34.89 | 36.42 | 34.72 | 36.16 | 501,306 | +1.39(+4.00%) |
Jan 13, 2020 | 33.27 | 34.79 | 33.27 | 34.77 | 535,570 | +1.28(+3.82%) |
Jan 10, 2020 | 32.70 | 33.66 | 32.39 | 33.49 | 429,500 | +0.65(+1.98%) |
Jan 09, 2020 | 32.23 | 33.03 | 32.23 | 32.84 | 368,246 | +0.79(+2.46%) |
Jan 08, 2020 | 32.07 | 33.05 | 31.80 | 32.05 | 335,189 | +0.33(+1.04%) |
Jan 07, 2020 | 32.18 | 32.23 | 31.42 | 31.72 | 285,146 | -0.33(-1.03%) |
Jan 06, 2020 | 31.67 | 32.21 | 31.32 | 32.05 | 270,554 | -0.01(-0.03%) |
Jan 03, 2020 | 31.64 | 32.11 | 30.85 | 32.06 | 440,000 | -0.05(-0.16%) |
Jan 02, 2020 | 31.87 | 32.12 | 31.43 | 32.11 | 452,313 | +0.41(+1.29%) |
Dec 31, 2019 | 31.01 | 31.95 | 31.01 | 31.70 | 277,800 | +0.58(+1.86%) |
Dec 30, 2019 | 31.46 | 31.56 | 30.88 | 31.12 | 160,765 | -0.32(-1.02%) |
Dec 27, 2019 | 31.23 | 31.71 | 30.97 | 31.44 | 246,400 | +0.06(+0.19%) |
Dec 26, 2019 | 31.29 | 31.39 | 30.56 | 31.38 | 170,418 | +0.32(+1.03%) |
Dec 24, 2019 | 31.04 | 31.15 | 30.66 | 31.06 | 208,100 | +0.16(+0.52%) |
Dec 23, 2019 | 31.77 | 31.77 | 30.59 | 30.90 | 298,724 | -0.87(-2.74%) |
Dec 20, 2019 | 30.69 | 31.91 | 30.42 | 31.77 | 686,300 | +1.18(+3.86%) |
Dec 19, 2019 | 30.70 | 31.05 | 30.02 | 30.59 | 491,217 | -0.24(-0.78%) |
Dec 18, 2019 | 30.72 | 31.64 | 30.25 | 30.83 | 577,913 | +0.11(+0.36%) |
Dec 17, 2019 | 32.71 | 32.75 | 30.61 | 30.72 | 515,364 | -1.80(-5.54%) |
Dec 16, 2019 | 33.02 | 33.20 | 32.35 | 32.52 | 194,357 | -0.31(-0.94%) |
Dec 13, 2019 | 33.27 | 33.55 | 32.63 | 32.83 | 334,300 | -0.53(-1.59%) |
Dec 12, 2019 | 33.99 | 34.30 | 33.13 | 33.36 | 240,525 | -0.68(-2.00%) |
Dec 11, 2019 | 33.95 | 34.21 | 33.59 | 34.04 | 166,176 | +0.18(+0.53%) |
Dec 10, 2019 | 33.70 | 34.25 | 33.46 | 33.86 | 208,031 | +0.16(+0.47%) |
Dec 09, 2019 | 35.20 | 35.31 | 33.31 | 33.70 | 366,287 | -1.50(-4.26%) |
Dec 06, 2019 | 34.91 | 35.53 | 34.66 | 35.20 | 396,800 | +0.57(+1.65%) |
Dec 05, 2019 | 33.97 | 34.75 | 33.97 | 34.63 | 335,330 | +0.77(+2.27%) |
Dec 04, 2019 | 33.15 | 34.21 | 32.95 | 33.86 | 456,067 | +1.06(+3.23%) |
Dec 03, 2019 | 31.60 | 32.89 | 31.51 | 32.80 | 409,144 | +0.77(+2.40%) |