Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.11 | 27.42 | 25.90 | 27.33 | 2,016,962 | +0.06(+0.24%) |
Feb 27, 2020 | 27.64 | 28.29 | 27.09 | 27.27 | 1,906,410 | -1.19(-4.17%) |
Feb 26, 2020 | 28.67 | 29.05 | 28.27 | 28.45 | 1,086,562 | -0.02(-0.06%) |
Feb 25, 2020 | 29.53 | 29.59 | 28.41 | 28.47 | 1,297,846 | -0.89(-3.02%) |
Feb 24, 2020 | 29.36 | 29.44 | 28.86 | 29.36 | 1,267,955 | -1.39(-4.52%) |
Feb 21, 2020 | 30.90 | 30.96 | 30.41 | 30.74 | 630,708 | -0.37(-1.17%) |
Feb 20, 2020 | 31.36 | 31.87 | 31.11 | 31.11 | 502,113 | -0.43(-1.36%) |
Feb 19, 2020 | 31.09 | 31.68 | 31.04 | 31.54 | 555,091 | +0.54(+1.76%) |
Feb 18, 2020 | 31.12 | 31.26 | 30.55 | 31.00 | 1,015,023 | -0.89(-2.80%) |
Feb 14, 2020 | 32.02 | 32.27 | 31.49 | 31.89 | 607,809 | -0.16(-0.51%) |
Feb 13, 2020 | 32.07 | 32.22 | 31.75 | 32.05 | 685,639 | -0.04(-0.13%) |
Feb 12, 2020 | 32.13 | 32.26 | 31.69 | 32.09 | 772,099 | +0.46(+1.46%) |
Feb 11, 2020 | 31.56 | 32.02 | 31.42 | 31.63 | 1,151,580 | +0.49(+1.56%) |
Feb 10, 2020 | 31.20 | 31.32 | 30.87 | 31.14 | 1,171,167 | -0.24(-0.78%) |
Feb 07, 2020 | 31.60 | 31.78 | 31.27 | 31.39 | 611,256 | -0.77(-2.40%) |
Feb 06, 2020 | 32.97 | 32.98 | 32.01 | 32.16 | 702,374 | -0.45(-1.37%) |
Feb 05, 2020 | 33.21 | 33.37 | 32.44 | 32.60 | 782,216 | +0.11(+0.32%) |
Feb 04, 2020 | 31.81 | 32.53 | 31.81 | 32.50 | 1,428,528 | +1.47(+4.74%) |
Feb 03, 2020 | 30.97 | 31.17 | 30.57 | 31.03 | 931,819 | +0.42(+1.38%) |
Jan 31, 2020 | 31.16 | 31.20 | 30.56 | 30.61 | 1,313,863 | -0.97(-3.06%) |
Jan 30, 2020 | 30.98 | 31.59 | 30.84 | 31.57 | 882,543 | +0.21(+0.67%) |
Jan 29, 2020 | 31.67 | 31.88 | 31.34 | 31.36 | 867,445 | -0.21(-0.67%) |
Jan 28, 2020 | 31.13 | 31.68 | 30.70 | 31.57 | 1,102,462 | +0.73(+2.37%) |
Jan 27, 2020 | 31.56 | 31.73 | 30.78 | 30.84 | 1,405,167 | -1.53(-4.72%) |
Jan 24, 2020 | 33.12 | 33.12 | 32.21 | 32.37 | 1,413,954 | -0.93(-2.80%) |
Jan 23, 2020 | 33.30 | 33.37 | 32.24 | 33.30 | 1,950,773 | -0.69(-2.03%) |
Jan 22, 2020 | 34.46 | 34.59 | 33.80 | 33.99 | 1,128,128 | -0.33(-0.97%) |
Jan 21, 2020 | 35.13 | 35.26 | 34.21 | 34.33 | 1,265,022 | -1.36(-3.80%) |
Jan 17, 2020 | 35.67 | 35.89 | 35.38 | 35.68 | 831,259 | +0.35(+0.99%) |
Jan 16, 2020 | 35.87 | 36.04 | 35.11 | 35.33 | 890,876 | -0.26(-0.73%) |
Jan 15, 2020 | 35.80 | 35.88 | 35.36 | 35.59 | 552,653 | -0.38(-1.06%) |
Jan 14, 2020 | 35.98 | 36.41 | 35.73 | 35.98 | 883,613 | -0.10(-0.27%) |
Jan 13, 2020 | 35.10 | 36.13 | 34.93 | 36.07 | 799,286 | +1.15(+3.30%) |
Jan 10, 2020 | 34.31 | 35.09 | 34.31 | 34.92 | 907,220 | +0.61(+1.78%) |
Jan 09, 2020 | 34.11 | 34.38 | 33.94 | 34.31 | 708,331 | +0.26(+0.76%) |
Jan 08, 2020 | 33.95 | 34.12 | 33.71 | 34.05 | 729,925 | +0.20(+0.58%) |
Jan 07, 2020 | 33.64 | 34.02 | 33.59 | 33.85 | 729,877 | +0.05(+0.14%) |
Jan 06, 2020 | 33.71 | 33.86 | 33.40 | 33.81 | 729,328 | +0.06(+0.17%) |
Jan 03, 2020 | 34.12 | 34.42 | 33.62 | 33.75 | 976,656 | -0.94(-2.72%) |
Jan 02, 2020 | 34.89 | 34.96 | 34.50 | 34.69 | 517,449 | +0.19(+0.54%) |
Dec 31, 2019 | 34.53 | 34.55 | 34.33 | 34.50 | 652,745 | -0.01(-0.02%) |
Dec 30, 2019 | 34.58 | 34.71 | 34.34 | 34.51 | 405,097 | -0.06(-0.19%) |
Dec 27, 2019 | 35.24 | 35.24 | 34.55 | 34.58 | 356,905 | -0.50(-1.44%) |
Dec 26, 2019 | 34.75 | 35.10 | 34.72 | 35.08 | 337,059 | +0.49(+1.41%) |
Dec 24, 2019 | 34.76 | 34.82 | 34.56 | 34.59 | 261,122 | -0.06(-0.19%) |
Dec 23, 2019 | 34.40 | 34.67 | 34.32 | 34.66 | 564,445 | +0.31(+0.90%) |
Dec 20, 2019 | 34.81 | 34.93 | 34.35 | 34.35 | 1,438,823 | -0.45(-1.31%) |
Dec 19, 2019 | 34.64 | 34.81 | 34.52 | 34.81 | 801,057 | +0.18(+0.52%) |
Dec 18, 2019 | 34.16 | 34.71 | 34.14 | 34.63 | 1,591,472 | +0.50(+1.48%) |
Dec 17, 2019 | 33.16 | 34.18 | 32.90 | 34.12 | 1,147,482 | +0.63(+1.89%) |
Dec 16, 2019 | 34.21 | 34.29 | 33.45 | 33.49 | 812,786 | -0.21(-0.63%) |
Dec 13, 2019 | 33.72 | 34.16 | 33.46 | 33.70 | 1,286,163 | +0.22(+0.65%) |
Dec 12, 2019 | 32.53 | 33.52 | 32.43 | 33.48 | 931,113 | +0.54(+1.63%) |
Dec 11, 2019 | 32.34 | 32.99 | 32.28 | 32.95 | 1,095,498 | +0.75(+2.32%) |
Dec 10, 2019 | 32.06 | 32.30 | 31.95 | 32.20 | 839,850 | +0.21(+0.66%) |
Dec 09, 2019 | 31.64 | 32.05 | 31.63 | 31.99 | 698,670 | +0.46(+1.47%) |
Dec 06, 2019 | 31.68 | 31.91 | 31.49 | 31.52 | 841,724 | +0.34(+1.09%) |
Dec 05, 2019 | 30.73 | 31.25 | 30.65 | 31.18 | 786,364 | +0.56(+1.83%) |
Dec 04, 2019 | 30.44 | 31.06 | 30.44 | 30.62 | 944,349 | +0.58(+1.92%) |
Dec 03, 2019 | 30.15 | 30.46 | 29.89 | 30.05 | 2,105,095 | -0.78(-2.53%) |