Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.11 | 30.38 | 27.95 | 29.57 | 5,244,100 | +0.92(+3.21%) |
Feb 27, 2020 | 29.00 | 30.36 | 27.46 | 28.65 | 7,149,671 | -1.01(-3.41%) |
Feb 26, 2020 | 33.04 | 33.19 | 29.42 | 29.66 | 6,112,591 | -2.41(-7.51%) |
Feb 25, 2020 | 36.39 | 36.66 | 32.04 | 32.07 | 6,018,859 | -3.87(-10.77%) |
Feb 24, 2020 | 36.05 | 37.00 | 35.20 | 35.94 | 3,004,832 | -1.87(-4.95%) |
Feb 21, 2020 | 38.03 | 38.11 | 36.95 | 37.81 | 2,018,800 | -0.36(-0.94%) |
Feb 20, 2020 | 37.14 | 39.18 | 36.64 | 38.17 | 4,048,075 | +1.07(+2.88%) |
Feb 19, 2020 | 37.36 | 37.68 | 37.00 | 37.10 | 2,024,541 | +0.18(+0.49%) |
Feb 18, 2020 | 36.95 | 37.09 | 36.42 | 36.92 | 1,708,124 | +0.05(+0.14%) |
Feb 14, 2020 | 38.65 | 38.73 | 36.77 | 36.87 | 3,023,000 | -1.41(-3.68%) |
Feb 13, 2020 | 37.08 | 38.70 | 36.41 | 38.28 | 3,350,240 | +1.02(+2.74%) |
Feb 12, 2020 | 37.08 | 37.70 | 36.41 | 37.26 | 2,016,965 | +0.45(+1.22%) |
Feb 11, 2020 | 36.72 | 37.18 | 36.10 | 36.81 | 2,417,861 | +0.50(+1.38%) |
Feb 10, 2020 | 34.45 | 36.59 | 34.35 | 36.31 | 4,560,078 | +1.99(+5.80%) |
Feb 07, 2020 | 35.37 | 35.43 | 33.65 | 34.32 | 3,260,700 | -0.58(-1.66%) |
Feb 06, 2020 | 32.08 | 35.67 | 32.00 | 34.90 | 6,593,400 | +2.63(+8.15%) |
Feb 05, 2020 | 32.78 | 32.80 | 31.60 | 32.27 | 2,748,841 | +0.15(+0.47%) |
Feb 04, 2020 | 31.69 | 32.76 | 30.51 | 32.12 | 5,618,659 | +2.21(+7.39%) |
Feb 03, 2020 | 30.15 | 30.73 | 29.47 | 29.91 | 2,009,907 | +0.08(+0.27%) |
Jan 31, 2020 | 30.92 | 30.95 | 29.80 | 29.83 | 3,427,900 | -1.04(-3.37%) |
Jan 30, 2020 | 29.53 | 31.99 | 29.28 | 30.87 | 10,272,847 | +1.85(+6.37%) |
Jan 29, 2020 | 27.65 | 30.44 | 27.62 | 29.02 | 12,557,723 | +2.81(+10.72%) |
Jan 28, 2020 | 25.69 | 26.34 | 25.38 | 26.21 | 1,118,283 | +0.79(+3.11%) |
Jan 27, 2020 | 25.25 | 25.82 | 24.98 | 25.42 | 956,500 | -0.54(-2.08%) |
Jan 24, 2020 | 25.92 | 26.39 | 25.70 | 25.96 | 1,408,200 | +0.06(+0.23%) |
Jan 23, 2020 | 25.06 | 25.91 | 24.74 | 25.90 | 1,255,876 | +0.64(+2.53%) |
Jan 22, 2020 | 25.33 | 25.89 | 25.02 | 25.26 | 1,256,825 | +0.08(+0.32%) |
Jan 21, 2020 | 25.86 | 26.05 | 25.12 | 25.18 | 1,797,265 | -0.82(-3.15%) |
Jan 17, 2020 | 26.32 | 26.47 | 25.80 | 26.00 | 1,464,900 | -0.27(-1.03%) |
Jan 16, 2020 | 26.65 | 26.93 | 26.11 | 26.27 | 1,565,836 | -0.07(-0.27%) |
Jan 15, 2020 | 26.81 | 27.50 | 26.25 | 26.34 | 1,587,591 | -0.64(-2.37%) |
Jan 14, 2020 | 26.27 | 27.14 | 26.26 | 26.98 | 1,215,746 | +0.45(+1.70%) |
Jan 13, 2020 | 26.41 | 26.69 | 26.10 | 26.53 | 1,140,706 | +0.21(+0.78%) |
Jan 10, 2020 | 26.80 | 26.86 | 26.27 | 26.32 | 1,157,400 | -0.54(-1.99%) |
Jan 09, 2020 | 27.00 | 27.03 | 26.77 | 26.86 | 985,677 | +0.02(+0.06%) |
Jan 08, 2020 | 26.43 | 27.07 | 26.42 | 26.84 | 1,296,027 | +0.39(+1.49%) |
Jan 07, 2020 | 26.13 | 26.48 | 26.05 | 26.45 | 1,106,159 | +0.24(+0.92%) |
Jan 06, 2020 | 25.58 | 26.33 | 25.52 | 26.21 | 995,897 | +0.28(+1.08%) |
Jan 03, 2020 | 25.64 | 25.96 | 25.41 | 25.93 | 906,700 | -0.21(-0.80%) |
Jan 02, 2020 | 25.97 | 26.15 | 25.62 | 26.14 | 1,376,332 | +0.58(+2.27%) |
Dec 31, 2019 | 25.37 | 25.76 | 25.32 | 25.56 | 785,100 | +0.06(+0.24%) |
Dec 30, 2019 | 25.73 | 25.78 | 25.28 | 25.50 | 531,549 | -0.19(-0.74%) |
Dec 27, 2019 | 26.00 | 26.00 | 25.61 | 25.69 | 404,200 | -0.19(-0.73%) |
Dec 26, 2019 | 25.62 | 25.97 | 25.44 | 25.88 | 563,990 | +0.35(+1.37%) |
Dec 24, 2019 | 25.70 | 25.70 | 25.48 | 25.53 | 305,100 | -0.14(-0.55%) |
Dec 23, 2019 | 25.34 | 25.72 | 25.25 | 25.67 | 822,300 | +0.52(+2.07%) |
Dec 20, 2019 | 25.84 | 25.94 | 25.08 | 25.15 | 2,437,600 | -0.67(-2.59%) |
Dec 19, 2019 | 26.11 | 26.26 | 25.77 | 25.82 | 1,141,205 | -0.25(-0.94%) |
Dec 18, 2019 | 25.84 | 26.14 | 25.80 | 26.07 | 2,105,024 | +0.34(+1.30%) |
Dec 17, 2019 | 25.20 | 25.77 | 25.11 | 25.73 | 1,497,367 | +0.55(+2.18%) |
Dec 16, 2019 | 25.25 | 25.50 | 25.16 | 25.18 | 1,178,836 | +0.21(+0.84%) |
Dec 13, 2019 | 24.90 | 25.23 | 24.77 | 24.97 | 1,413,500 | +0.03(+0.12%) |
Dec 12, 2019 | 24.29 | 24.99 | 24.21 | 24.94 | 1,239,613 | +0.69(+2.85%) |
Dec 11, 2019 | 24.27 | 24.36 | 24.11 | 24.25 | 1,091,997 | +0.15(+0.62%) |
Dec 10, 2019 | 23.14 | 24.13 | 23.00 | 24.10 | 2,858,886 | +1.11(+4.83%) |
Dec 09, 2019 | 23.04 | 23.15 | 22.65 | 22.99 | 1,332,784 | -0.14(-0.61%) |
Dec 06, 2019 | 22.49 | 23.24 | 22.45 | 23.13 | 1,329,000 | +0.89(+4.00%) |
Dec 05, 2019 | 23.16 | 23.16 | 22.15 | 22.24 | 1,369,423 | -0.73(-3.18%) |
Dec 04, 2019 | 23.57 | 23.57 | 22.92 | 22.97 | 2,655,126 | -0.43(-1.84%) |
Dec 03, 2019 | 22.95 | 23.47 | 22.84 | 23.40 | 2,675,282 | +0.05(+0.21%) |