Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.83 | 25.04 | 24.39 | 24.92 | 5,735,500 | -0.61(-2.39%) |
Feb 27, 2020 | 26.08 | 26.56 | 25.53 | 25.53 | 3,243,511 | -1.04(-3.91%) |
Feb 26, 2020 | 26.92 | 27.35 | 26.34 | 26.57 | 2,777,907 | -0.19(-0.71%) |
Feb 25, 2020 | 28.24 | 28.24 | 26.75 | 26.76 | 2,538,864 | -1.41(-5.01%) |
Feb 24, 2020 | 28.45 | 28.50 | 27.79 | 28.17 | 3,512,716 | -0.85(-2.93%) |
Feb 21, 2020 | 29.57 | 29.60 | 28.98 | 29.02 | 1,877,700 | -0.63(-2.12%) |
Feb 20, 2020 | 29.68 | 29.75 | 29.44 | 29.65 | 2,295,218 | -0.08(-0.27%) |
Feb 19, 2020 | 29.91 | 29.95 | 29.73 | 29.73 | 3,055,738 | -0.09(-0.30%) |
Feb 18, 2020 | 29.85 | 30.01 | 29.56 | 29.82 | 2,460,738 | -0.07(-0.23%) |
Feb 14, 2020 | 29.75 | 29.95 | 29.70 | 29.89 | 2,107,100 | +0.14(+0.47%) |
Feb 13, 2020 | 29.43 | 29.95 | 29.36 | 29.75 | 3,096,636 | +0.23(+0.78%) |
Feb 12, 2020 | 29.54 | 29.77 | 29.30 | 29.52 | 1,439,369 | +0.24(+0.82%) |
Feb 11, 2020 | 28.91 | 29.40 | 28.70 | 29.28 | 2,894,615 | +0.47(+1.63%) |
Feb 10, 2020 | 29.31 | 29.37 | 28.66 | 28.81 | 2,338,320 | -0.49(-1.67%) |
Feb 07, 2020 | 29.60 | 29.63 | 29.11 | 29.30 | 1,243,400 | -0.43(-1.45%) |
Feb 06, 2020 | 29.94 | 29.95 | 29.43 | 29.73 | 1,647,429 | -0.14(-0.47%) |
Feb 05, 2020 | 29.96 | 29.96 | 29.73 | 29.87 | 1,493,767 | +0.14(+0.47%) |
Feb 04, 2020 | 30.00 | 30.05 | 29.72 | 29.73 | 1,950,612 | +0.06(+0.20%) |
Feb 03, 2020 | 29.54 | 30.17 | 29.06 | 29.67 | 3,778,773 | +0.86(+2.99%) |
Jan 31, 2020 | 28.44 | 28.89 | 27.85 | 28.81 | 3,716,000 | +0.25(+0.88%) |
Jan 30, 2020 | 27.47 | 28.66 | 27.41 | 28.56 | 3,451,563 | +0.45(+1.60%) |
Jan 29, 2020 | 28.33 | 28.71 | 28.03 | 28.11 | 2,462,696 | -0.10(-0.35%) |
Jan 28, 2020 | 28.37 | 28.50 | 28.12 | 28.21 | 1,558,176 | -0.05(-0.18%) |
Jan 27, 2020 | 28.40 | 28.41 | 28.10 | 28.26 | 2,364,866 | -0.59(-2.05%) |
Jan 24, 2020 | 29.27 | 29.34 | 28.61 | 28.85 | 2,141,600 | -0.41(-1.40%) |
Jan 23, 2020 | 29.20 | 29.34 | 28.95 | 29.26 | 1,988,348 | -0.10(-0.34%) |
Jan 22, 2020 | 29.60 | 29.81 | 29.29 | 29.36 | 1,954,326 | -0.25(-0.84%) |
Jan 21, 2020 | 30.20 | 30.22 | 29.55 | 29.61 | 2,874,292 | -0.71(-2.34%) |
Jan 17, 2020 | 30.20 | 30.44 | 30.07 | 30.32 | 2,981,200 | +0.23(+0.76%) |
Jan 16, 2020 | 30.27 | 30.36 | 29.62 | 30.09 | 3,065,574 | -0.13(-0.43%) |
Jan 15, 2020 | 30.60 | 30.98 | 30.16 | 30.22 | 2,205,483 | -0.43(-1.40%) |
Jan 14, 2020 | 31.19 | 31.26 | 30.57 | 30.65 | 2,661,966 | -0.57(-1.83%) |
Jan 13, 2020 | 30.87 | 31.22 | 30.71 | 31.22 | 3,035,497 | +0.43(+1.40%) |
Jan 10, 2020 | 30.61 | 30.91 | 30.51 | 30.79 | 2,066,700 | +0.26(+0.85%) |
Jan 09, 2020 | 30.66 | 30.67 | 30.40 | 30.53 | 2,038,926 | -0.02(-0.07%) |
Jan 08, 2020 | 30.58 | 30.64 | 30.32 | 30.55 | 1,751,046 | +0.00(+0.00%) |
Jan 07, 2020 | 30.24 | 30.57 | 29.99 | 30.55 | 2,664,712 | +0.37(+1.23%) |
Jan 06, 2020 | 30.39 | 30.39 | 30.02 | 30.18 | 1,963,655 | -0.23(-0.76%) |
Jan 03, 2020 | 30.40 | 30.54 | 30.23 | 30.41 | 1,531,600 | -0.24(-0.78%) |
Jan 02, 2020 | 30.50 | 30.71 | 30.36 | 30.65 | 2,938,807 | +0.25(+0.82%) |
Dec 31, 2019 | 30.32 | 30.49 | 30.30 | 30.40 | 852,800 | +0.04(+0.13%) |
Dec 30, 2019 | 30.31 | 30.41 | 30.20 | 30.36 | 809,886 | +0.09(+0.30%) |
Dec 27, 2019 | 30.22 | 30.45 | 30.10 | 30.27 | 739,700 | +0.13(+0.43%) |
Dec 26, 2019 | 30.37 | 30.50 | 29.97 | 30.14 | 1,029,766 | -0.18(-0.59%) |
Dec 24, 2019 | 30.23 | 30.39 | 30.10 | 30.32 | 483,800 | +0.06(+0.20%) |
Dec 23, 2019 | 30.00 | 30.34 | 29.82 | 30.26 | 1,563,166 | +0.25(+0.83%) |
Dec 20, 2019 | 30.30 | 30.32 | 29.91 | 30.01 | 2,276,500 | -0.19(-0.63%) |
Dec 19, 2019 | 30.51 | 30.60 | 30.10 | 30.20 | 1,755,439 | -0.26(-0.85%) |
Dec 18, 2019 | 30.50 | 30.55 | 30.23 | 30.46 | 1,298,317 | +0.01(+0.03%) |
Dec 17, 2019 | 30.34 | 30.62 | 30.24 | 30.45 | 1,777,747 | +0.09(+0.30%) |
Dec 16, 2019 | 30.26 | 30.37 | 29.98 | 30.36 | 1,757,536 | +0.12(+0.40%) |
Dec 13, 2019 | 30.02 | 30.60 | 29.87 | 30.24 | 3,268,800 | +0.30(+1.00%) |
Dec 12, 2019 | 29.95 | 30.19 | 29.82 | 29.94 | 1,475,563 | +0.15(+0.50%) |
Dec 11, 2019 | 29.71 | 29.81 | 29.59 | 29.79 | 764,938 | +0.14(+0.47%) |
Dec 10, 2019 | 29.96 | 29.99 | 29.57 | 29.65 | 1,638,315 | -0.57(-1.89%) |
Dec 09, 2019 | 30.29 | 30.42 | 30.05 | 30.22 | 2,446,219 | -0.12(-0.40%) |
Dec 06, 2019 | 30.28 | 30.71 | 30.10 | 30.34 | 5,189,500 | +0.29(+0.97%) |
Dec 05, 2019 | 29.56 | 30.18 | 29.53 | 30.05 | 3,833,527 | +0.48(+1.62%) |
Dec 04, 2019 | 29.76 | 30.00 | 29.36 | 29.57 | 2,793,998 | -0.03(-0.10%) |
Dec 03, 2019 | 28.20 | 29.60 | 28.09 | 29.60 | 5,495,023 | +1.18(+4.15%) |