Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.87 | 26.61 | 25.32 | 26.28 | 2,283,700 | -0.46(-1.72%) |
Feb 27, 2020 | 26.94 | 28.76 | 26.02 | 26.74 | 2,296,176 | -1.06(-3.81%) |
Feb 26, 2020 | 29.74 | 30.34 | 27.62 | 27.80 | 2,050,858 | -1.45(-4.96%) |
Feb 25, 2020 | 33.36 | 34.70 | 29.05 | 29.25 | 3,135,628 | -3.44(-10.52%) |
Feb 24, 2020 | 33.25 | 33.28 | 32.32 | 32.69 | 1,523,851 | -1.51(-4.42%) |
Feb 21, 2020 | 32.50 | 34.28 | 32.50 | 34.20 | 1,390,900 | +1.65(+5.07%) |
Feb 20, 2020 | 33.32 | 33.32 | 32.21 | 32.55 | 1,677,528 | -0.79(-2.37%) |
Feb 19, 2020 | 33.59 | 33.86 | 33.19 | 33.34 | 1,363,089 | +0.01(+0.03%) |
Feb 18, 2020 | 33.22 | 33.34 | 32.27 | 33.33 | 625,659 | -0.07(-0.21%) |
Feb 14, 2020 | 33.97 | 34.13 | 33.06 | 33.40 | 611,900 | -0.57(-1.68%) |
Feb 13, 2020 | 33.19 | 34.24 | 33.02 | 33.97 | 860,845 | +0.54(+1.62%) |
Feb 12, 2020 | 34.65 | 34.88 | 33.14 | 33.43 | 896,608 | -0.78(-2.28%) |
Feb 11, 2020 | 33.79 | 34.32 | 33.56 | 34.21 | 475,906 | +0.77(+2.30%) |
Feb 10, 2020 | 33.16 | 33.50 | 33.04 | 33.44 | 365,713 | +0.28(+0.84%) |
Feb 07, 2020 | 33.12 | 33.41 | 32.62 | 33.16 | 854,000 | -0.16(-0.48%) |
Feb 06, 2020 | 34.88 | 34.88 | 33.24 | 33.32 | 673,339 | -1.41(-4.06%) |
Feb 05, 2020 | 33.56 | 35.09 | 33.43 | 34.73 | 935,079 | +1.75(+5.31%) |
Feb 04, 2020 | 33.00 | 33.31 | 32.66 | 32.98 | 942,201 | +0.96(+3.00%) |
Feb 03, 2020 | 31.87 | 32.67 | 31.60 | 32.02 | 989,475 | +0.38(+1.20%) |
Jan 31, 2020 | 32.31 | 32.39 | 31.41 | 31.64 | 1,276,800 | -1.07(-3.27%) |
Jan 30, 2020 | 33.60 | 34.00 | 32.40 | 32.71 | 886,160 | -1.33(-3.91%) |
Jan 29, 2020 | 34.77 | 35.12 | 33.75 | 34.04 | 699,659 | -0.81(-2.32%) |
Jan 28, 2020 | 34.23 | 35.73 | 34.23 | 34.85 | 962,035 | +1.13(+3.35%) |
Jan 27, 2020 | 33.62 | 34.42 | 33.59 | 33.72 | 903,638 | -0.82(-2.37%) |
Jan 24, 2020 | 36.58 | 36.67 | 34.27 | 34.54 | 940,300 | -1.96(-5.37%) |
Jan 23, 2020 | 36.18 | 36.71 | 35.51 | 36.50 | 1,316,218 | +0.11(+0.30%) |
Jan 22, 2020 | 36.36 | 36.85 | 36.25 | 36.39 | 985,335 | +0.25(+0.69%) |
Jan 21, 2020 | 37.14 | 37.23 | 36.01 | 36.14 | 888,303 | -1.00(-2.69%) |
Jan 17, 2020 | 37.24 | 37.71 | 36.55 | 37.14 | 1,260,700 | +0.00(+0.00%) |
Jan 16, 2020 | 37.10 | 37.50 | 36.81 | 37.14 | 1,364,057 | +0.30(+0.81%) |
Jan 15, 2020 | 36.64 | 37.18 | 36.38 | 36.84 | 1,280,156 | +0.25(+0.68%) |
Jan 14, 2020 | 36.23 | 37.32 | 36.11 | 36.59 | 1,157,251 | +0.08(+0.22%) |
Jan 13, 2020 | 36.27 | 36.80 | 35.73 | 36.51 | 2,032,281 | +0.33(+0.91%) |
Jan 10, 2020 | 36.56 | 36.56 | 35.63 | 36.18 | 810,500 | -0.09(-0.25%) |
Jan 09, 2020 | 36.78 | 36.96 | 36.10 | 36.27 | 968,862 | -0.50(-1.36%) |
Jan 08, 2020 | 37.05 | 37.35 | 36.30 | 36.77 | 1,087,203 | -0.08(-0.22%) |
Jan 07, 2020 | 37.76 | 37.76 | 36.51 | 36.85 | 1,381,957 | -0.66(-1.76%) |
Jan 06, 2020 | 37.37 | 37.77 | 36.90 | 37.51 | 1,382,365 | -0.44(-1.16%) |
Jan 03, 2020 | 37.54 | 38.23 | 37.23 | 37.95 | 837,200 | -0.40(-1.04%) |
Jan 02, 2020 | 38.20 | 38.36 | 37.22 | 38.35 | 765,739 | +0.32(+0.84%) |
Dec 31, 2019 | 37.79 | 38.28 | 37.77 | 38.03 | 1,001,000 | +0.21(+0.56%) |
Dec 30, 2019 | 38.25 | 38.31 | 37.31 | 37.82 | 1,021,390 | -0.43(-1.12%) |
Dec 27, 2019 | 38.47 | 38.47 | 37.91 | 38.25 | 504,200 | -0.20(-0.52%) |
Dec 26, 2019 | 38.30 | 38.70 | 38.21 | 38.45 | 452,604 | +0.22(+0.58%) |
Dec 24, 2019 | 38.63 | 38.63 | 38.10 | 38.23 | 263,400 | -0.22(-0.57%) |
Dec 23, 2019 | 38.88 | 38.95 | 38.25 | 38.45 | 548,411 | -0.30(-0.77%) |
Dec 20, 2019 | 38.25 | 39.37 | 38.17 | 38.75 | 2,463,700 | +0.57(+1.49%) |
Dec 19, 2019 | 38.29 | 38.70 | 37.94 | 38.18 | 803,371 | +0.20(+0.53%) |
Dec 18, 2019 | 38.30 | 38.73 | 37.92 | 37.98 | 970,688 | +0.39(+1.04%) |
Dec 17, 2019 | 37.54 | 37.83 | 37.29 | 37.59 | 596,587 | -0.25(-0.66%) |
Dec 16, 2019 | 37.51 | 38.54 | 37.22 | 37.84 | 945,410 | +0.81(+2.19%) |
Dec 13, 2019 | 36.97 | 37.85 | 36.91 | 37.03 | 682,100 | -0.18(-0.48%) |
Dec 12, 2019 | 36.63 | 37.77 | 36.51 | 37.21 | 663,025 | +0.57(+1.56%) |
Dec 11, 2019 | 37.38 | 37.40 | 36.43 | 36.64 | 794,744 | -0.41(-1.11%) |
Dec 10, 2019 | 36.67 | 37.37 | 36.53 | 37.05 | 923,653 | +0.20(+0.54%) |
Dec 09, 2019 | 36.71 | 36.99 | 36.04 | 36.85 | 1,369,842 | +1.32(+3.72%) |
Dec 06, 2019 | 34.52 | 35.63 | 34.52 | 35.53 | 1,128,300 | +1.26(+3.68%) |
Dec 05, 2019 | 34.00 | 34.33 | 33.79 | 34.27 | 621,846 | +0.53(+1.57%) |
Dec 04, 2019 | 33.23 | 33.84 | 33.18 | 33.74 | 888,951 | +0.67(+2.03%) |
Dec 03, 2019 | 32.14 | 33.31 | 31.98 | 33.07 | 915,868 | +0.43(+1.32%) |