Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.80 | 28.29 | 25.11 | 26.17 | 2,975,800 | -2.28(-8.01%) |
Feb 27, 2020 | 28.35 | 30.80 | 26.77 | 28.45 | 4,284,151 | -5.42(-16.00%) |
Feb 26, 2020 | 34.44 | 35.30 | 33.67 | 33.87 | 1,686,248 | -0.34(-0.99%) |
Feb 25, 2020 | 35.66 | 35.66 | 33.82 | 34.21 | 1,034,181 | -1.18(-3.33%) |
Feb 24, 2020 | 34.98 | 35.59 | 34.18 | 35.39 | 1,230,824 | -1.31(-3.57%) |
Feb 21, 2020 | 36.80 | 37.71 | 36.20 | 36.70 | 819,800 | -0.20(-0.54%) |
Feb 20, 2020 | 38.73 | 38.73 | 36.26 | 36.90 | 882,258 | -1.95(-5.02%) |
Feb 19, 2020 | 38.59 | 39.24 | 38.30 | 38.85 | 838,072 | +0.58(+1.52%) |
Feb 18, 2020 | 37.06 | 38.34 | 37.06 | 38.27 | 928,645 | +0.96(+2.57%) |
Feb 14, 2020 | 38.70 | 38.96 | 37.16 | 37.31 | 614,100 | -1.26(-3.27%) |
Feb 13, 2020 | 37.41 | 39.06 | 37.40 | 38.57 | 723,869 | +0.71(+1.88%) |
Feb 12, 2020 | 36.76 | 38.48 | 36.76 | 37.86 | 1,040,117 | +1.34(+3.67%) |
Feb 11, 2020 | 36.56 | 37.20 | 36.11 | 36.52 | 811,301 | +0.03(+0.08%) |
Feb 10, 2020 | 37.78 | 38.00 | 36.44 | 36.49 | 1,049,511 | -1.35(-3.57%) |
Feb 07, 2020 | 39.14 | 39.47 | 37.70 | 37.84 | 931,100 | -1.33(-3.40%) |
Feb 06, 2020 | 39.44 | 39.75 | 39.09 | 39.17 | 337,840 | -0.24(-0.61%) |
Feb 05, 2020 | 39.09 | 39.71 | 38.69 | 39.41 | 490,249 | +0.57(+1.47%) |
Feb 04, 2020 | 38.23 | 39.78 | 38.16 | 38.84 | 869,092 | +1.36(+3.61%) |
Feb 03, 2020 | 37.88 | 38.18 | 37.35 | 37.48 | 1,102,097 | -0.42(-1.12%) |
Jan 31, 2020 | 39.17 | 39.29 | 37.76 | 37.91 | 824,100 | -1.34(-3.41%) |
Jan 30, 2020 | 39.62 | 40.34 | 38.10 | 39.25 | 867,872 | -1.35(-3.33%) |
Jan 29, 2020 | 40.71 | 41.24 | 40.40 | 40.60 | 377,505 | +0.03(+0.07%) |
Jan 28, 2020 | 40.88 | 41.09 | 40.23 | 40.57 | 783,033 | +0.09(+0.22%) |
Jan 27, 2020 | 40.15 | 41.31 | 39.29 | 40.48 | 872,287 | -0.79(-1.91%) |
Jan 24, 2020 | 42.22 | 42.45 | 41.03 | 41.27 | 607,800 | -0.85(-2.02%) |
Jan 23, 2020 | 42.13 | 42.44 | 41.54 | 42.12 | 777,689 | -0.25(-0.59%) |
Jan 22, 2020 | 41.98 | 42.63 | 41.94 | 42.37 | 591,879 | +0.66(+1.58%) |
Jan 21, 2020 | 41.21 | 41.85 | 40.03 | 41.71 | 1,121,000 | +0.13(+0.31%) |
Jan 17, 2020 | 43.17 | 43.19 | 41.18 | 41.58 | 925,100 | -1.33(-3.10%) |
Jan 16, 2020 | 42.92 | 43.51 | 42.65 | 42.91 | 627,729 | +0.11(+0.26%) |
Jan 15, 2020 | 43.03 | 43.79 | 42.54 | 42.80 | 853,486 | -0.10(-0.23%) |
Jan 14, 2020 | 42.77 | 43.19 | 41.88 | 42.90 | 972,989 | +0.67(+1.59%) |
Jan 13, 2020 | 43.04 | 43.04 | 40.52 | 42.23 | 1,961,878 | -0.66(-1.54%) |
Jan 10, 2020 | 43.28 | 43.58 | 42.38 | 42.89 | 1,477,500 | -0.51(-1.18%) |
Jan 09, 2020 | 42.80 | 43.43 | 42.58 | 43.40 | 1,067,712 | +0.72(+1.69%) |
Jan 08, 2020 | 41.64 | 43.30 | 41.50 | 42.68 | 1,420,772 | +1.07(+2.57%) |
Jan 07, 2020 | 42.51 | 42.81 | 41.43 | 41.61 | 1,127,540 | -0.80(-1.89%) |
Jan 06, 2020 | 41.97 | 42.59 | 41.53 | 42.41 | 824,198 | +0.33(+0.80%) |
Jan 03, 2020 | 41.31 | 42.14 | 41.16 | 42.08 | 662,800 | +0.33(+0.78%) |
Jan 02, 2020 | 42.23 | 42.23 | 41.26 | 41.75 | 1,024,347 | -0.14(-0.33%) |
Dec 31, 2019 | 41.41 | 42.20 | 41.18 | 41.89 | 773,400 | +0.40(+0.95%) |
Dec 30, 2019 | 41.62 | 42.27 | 41.21 | 41.49 | 864,543 | +0.23(+0.57%) |
Dec 27, 2019 | 40.73 | 41.38 | 40.63 | 41.26 | 693,100 | +0.51(+1.25%) |
Dec 26, 2019 | 40.12 | 40.79 | 40.05 | 40.75 | 622,153 | +0.85(+2.13%) |
Dec 24, 2019 | 40.22 | 40.22 | 39.46 | 39.90 | 402,700 | -0.13(-0.32%) |
Dec 23, 2019 | 40.48 | 40.49 | 39.11 | 40.03 | 965,127 | -0.28(-0.69%) |
Dec 20, 2019 | 39.42 | 40.85 | 39.29 | 40.31 | 2,363,700 | +1.05(+2.67%) |
Dec 19, 2019 | 39.21 | 40.05 | 39.20 | 39.26 | 1,412,640 | -0.04(-0.10%) |
Dec 18, 2019 | 38.70 | 39.36 | 38.64 | 39.30 | 1,189,768 | +0.73(+1.89%) |
Dec 17, 2019 | 38.03 | 38.99 | 37.65 | 38.57 | 1,192,071 | +0.69(+1.82%) |
Dec 16, 2019 | 36.31 | 38.19 | 36.12 | 37.88 | 1,605,852 | +1.76(+4.87%) |
Dec 13, 2019 | 35.83 | 36.35 | 35.73 | 36.12 | 596,200 | +0.21(+0.58%) |
Dec 12, 2019 | 35.65 | 36.19 | 35.29 | 35.91 | 900,396 | +0.25(+0.70%) |
Dec 11, 2019 | 35.57 | 35.71 | 35.07 | 35.66 | 663,280 | +0.06(+0.18%) |
Dec 10, 2019 | 36.15 | 36.45 | 35.37 | 35.59 | 822,290 | -0.68(-1.86%) |
Dec 09, 2019 | 35.46 | 36.39 | 35.30 | 36.27 | 938,142 | +0.81(+2.28%) |
Dec 06, 2019 | 36.70 | 36.98 | 35.41 | 35.46 | 1,149,100 | -1.20(-3.27%) |
Dec 05, 2019 | 36.16 | 36.99 | 35.63 | 36.66 | 1,488,169 | +0.77(+2.15%) |
Dec 04, 2019 | 34.33 | 36.14 | 33.97 | 35.89 | 1,745,675 | +1.67(+4.88%) |
Dec 03, 2019 | 33.21 | 34.27 | 32.75 | 34.22 | 1,724,591 | +0.79(+2.36%) |