Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.97 | 27.40 | 25.59 | 26.63 | 1,811,679 | -0.11(-0.41%) |
Feb 27, 2020 | 27.24 | 27.81 | 26.25 | 26.74 | 1,185,753 | -1.36(-4.84%) |
Feb 26, 2020 | 28.84 | 29.08 | 27.70 | 28.10 | 985,697 | -0.68(-2.38%) |
Feb 25, 2020 | 29.75 | 29.93 | 28.52 | 28.78 | 1,249,398 | -0.86(-2.91%) |
Feb 24, 2020 | 29.73 | 30.09 | 29.22 | 29.64 | 880,796 | -1.31(-4.23%) |
Feb 21, 2020 | 32.24 | 32.27 | 30.39 | 30.95 | 740,174 | -1.47(-4.53%) |
Feb 20, 2020 | 32.69 | 32.87 | 32.24 | 32.42 | 576,147 | -0.08(-0.24%) |
Feb 19, 2020 | 32.94 | 33.02 | 32.45 | 32.50 | 582,117 | -0.27(-0.82%) |
Feb 18, 2020 | 32.99 | 33.22 | 32.45 | 32.77 | 503,958 | -0.71(-2.13%) |
Feb 14, 2020 | 33.23 | 33.50 | 32.68 | 33.48 | 491,299 | +0.43(+1.29%) |
Feb 13, 2020 | 33.41 | 33.69 | 32.28 | 33.06 | 746,679 | -0.62(-1.86%) |
Feb 12, 2020 | 34.52 | 34.70 | 32.87 | 33.68 | 779,565 | +0.15(+0.44%) |
Feb 11, 2020 | 34.48 | 34.54 | 33.12 | 33.53 | 970,947 | -0.31(-0.91%) |
Feb 10, 2020 | 34.23 | 34.23 | 33.38 | 33.84 | 620,807 | -0.55(-1.59%) |
Feb 07, 2020 | 35.99 | 35.99 | 34.35 | 34.38 | 583,632 | -1.90(-5.25%) |
Feb 06, 2020 | 36.81 | 37.14 | 35.90 | 36.29 | 330,997 | -0.39(-1.05%) |
Feb 05, 2020 | 36.91 | 37.32 | 36.12 | 36.68 | 806,801 | +0.57(+1.57%) |
Feb 04, 2020 | 35.48 | 36.88 | 35.32 | 36.11 | 994,499 | +1.49(+4.30%) |
Feb 03, 2020 | 34.67 | 35.00 | 34.30 | 34.62 | 646,051 | -0.23(-0.65%) |
Jan 31, 2020 | 35.33 | 35.57 | 34.38 | 34.85 | 926,150 | -1.09(-3.04%) |
Jan 30, 2020 | 35.53 | 36.04 | 34.33 | 35.94 | 1,295,613 | +0.57(+1.60%) |
Jan 29, 2020 | 36.21 | 36.46 | 35.28 | 35.38 | 737,411 | -0.34(-0.94%) |
Jan 28, 2020 | 35.91 | 36.37 | 35.54 | 35.71 | 483,359 | +0.04(+0.11%) |
Jan 27, 2020 | 36.52 | 36.84 | 35.32 | 35.67 | 1,073,290 | -1.89(-5.04%) |
Jan 24, 2020 | 38.09 | 38.09 | 37.12 | 37.57 | 408,340 | -0.80(-2.09%) |
Jan 23, 2020 | 37.96 | 38.76 | 37.14 | 38.37 | 463,044 | -0.13(-0.34%) |
Jan 22, 2020 | 38.46 | 38.66 | 38.10 | 38.50 | 689,667 | -0.25(-0.64%) |
Jan 21, 2020 | 38.98 | 39.41 | 38.50 | 38.75 | 601,818 | -0.51(-1.31%) |
Jan 17, 2020 | 39.52 | 39.94 | 39.19 | 39.26 | 460,681 | -0.11(-0.28%) |
Jan 16, 2020 | 39.60 | 40.19 | 39.06 | 39.37 | 531,810 | +0.07(+0.18%) |
Jan 15, 2020 | 39.80 | 40.05 | 38.81 | 39.30 | 709,366 | -0.86(-2.14%) |
Jan 14, 2020 | 39.38 | 40.38 | 39.16 | 40.16 | 538,389 | +0.49(+1.24%) |
Jan 13, 2020 | 39.80 | 40.08 | 39.09 | 39.67 | 596,637 | +0.01(+0.02%) |
Jan 10, 2020 | 39.43 | 39.80 | 38.91 | 39.66 | 325,043 | +0.22(+0.55%) |
Jan 09, 2020 | 39.53 | 39.89 | 38.91 | 39.44 | 686,104 | -0.19(-0.47%) |
Jan 08, 2020 | 40.58 | 40.58 | 39.17 | 39.63 | 1,016,163 | -1.03(-2.52%) |
Jan 07, 2020 | 40.30 | 41.02 | 39.90 | 40.65 | 886,111 | +0.30(+0.73%) |
Jan 06, 2020 | 39.43 | 40.41 | 39.20 | 40.36 | 786,230 | +0.84(+2.12%) |
Jan 03, 2020 | 38.15 | 39.67 | 38.15 | 39.52 | 1,164,334 | +1.66(+4.37%) |
Jan 02, 2020 | 36.94 | 37.99 | 36.54 | 37.86 | 1,500,471 | +0.73(+1.96%) |
Dec 31, 2019 | 38.84 | 38.94 | 35.98 | 37.13 | 4,279,032 | -9.65(-20.63%) |
Dec 30, 2019 | 46.25 | 47.71 | 46.25 | 46.78 | 428,235 | +0.53(+1.15%) |
Dec 27, 2019 | 46.64 | 46.83 | 46.06 | 46.25 | 234,956 | -0.29(-0.61%) |
Dec 26, 2019 | 47.04 | 47.34 | 46.30 | 46.54 | 297,226 | +0.02(+0.04%) |
Dec 24, 2019 | 46.48 | 47.05 | 46.27 | 46.52 | 173,782 | +0.13(+0.28%) |
Dec 23, 2019 | 45.90 | 46.61 | 45.85 | 46.39 | 522,993 | +0.53(+1.16%) |
Dec 20, 2019 | 45.79 | 46.03 | 44.99 | 45.86 | 1,426,783 | +0.26(+0.56%) |
Dec 19, 2019 | 45.12 | 45.75 | 45.02 | 45.60 | 752,648 | +0.48(+1.07%) |
Dec 18, 2019 | 43.86 | 45.20 | 43.41 | 45.12 | 573,457 | +1.31(+2.99%) |
Dec 17, 2019 | 44.57 | 44.75 | 43.64 | 43.81 | 862,772 | -0.90(-2.01%) |
Dec 16, 2019 | 44.51 | 45.84 | 44.50 | 44.70 | 678,084 | +0.55(+1.25%) |
Dec 13, 2019 | 44.85 | 45.46 | 43.94 | 44.15 | 321,695 | -0.73(-1.63%) |
Dec 12, 2019 | 43.62 | 45.04 | 43.60 | 44.88 | 658,124 | +1.51(+3.48%) |
Dec 11, 2019 | 42.83 | 43.61 | 42.64 | 43.37 | 487,691 | +0.70(+1.64%) |
Dec 10, 2019 | 44.25 | 44.34 | 42.19 | 42.67 | 993,007 | -1.33(-3.02%) |
Dec 09, 2019 | 45.10 | 45.54 | 43.98 | 44.00 | 490,812 | -1.52(-3.33%) |
Dec 06, 2019 | 43.57 | 45.64 | 43.57 | 45.52 | 494,667 | +1.94(+4.46%) |
Dec 05, 2019 | 44.56 | 44.87 | 43.52 | 43.58 | 558,595 | -0.55(-1.25%) |
Dec 04, 2019 | 42.97 | 44.43 | 42.89 | 44.13 | 599,419 | +1.58(+3.71%) |
Dec 03, 2019 | 42.61 | 42.67 | 41.81 | 42.55 | 739,874 | -0.71(-1.64%) |