Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.45 | 25.49 | 24.16 | 25.37 | 14,894,400 | -0.60(-2.31%) |
Feb 27, 2020 | 26.95 | 27.32 | 25.95 | 25.97 | 12,346,284 | -2.23(-7.89%) |
Feb 26, 2020 | 28.32 | 28.80 | 27.65 | 28.20 | 12,445,402 | +0.38(+1.37%) |
Feb 25, 2020 | 29.79 | 29.88 | 27.42 | 27.82 | 13,208,238 | -1.32(-4.53%) |
Feb 24, 2020 | 29.73 | 30.61 | 29.09 | 29.14 | 11,235,878 | -3.05(-9.49%) |
Feb 21, 2020 | 32.72 | 32.85 | 31.74 | 32.19 | 8,482,800 | -1.04(-3.12%) |
Feb 20, 2020 | 33.75 | 33.90 | 32.65 | 33.23 | 7,722,174 | -0.60(-1.79%) |
Feb 19, 2020 | 33.90 | 34.00 | 33.72 | 33.83 | 3,393,536 | +0.28(+0.83%) |
Feb 18, 2020 | 33.63 | 33.84 | 33.27 | 33.55 | 4,769,146 | -0.37(-1.09%) |
Feb 14, 2020 | 33.86 | 33.97 | 33.55 | 33.92 | 3,397,600 | +0.23(+0.68%) |
Feb 13, 2020 | 33.47 | 33.90 | 33.36 | 33.69 | 3,416,920 | -0.34(-1.01%) |
Feb 12, 2020 | 33.53 | 34.08 | 33.44 | 34.03 | 4,210,668 | +0.83(+2.50%) |
Feb 11, 2020 | 33.51 | 33.59 | 33.16 | 33.20 | 4,603,630 | +0.02(+0.05%) |
Feb 10, 2020 | 32.80 | 33.30 | 32.77 | 33.19 | 3,114,366 | +0.20(+0.61%) |
Feb 07, 2020 | 32.78 | 33.18 | 32.58 | 32.99 | 4,422,800 | -0.27(-0.83%) |
Feb 06, 2020 | 33.26 | 33.34 | 32.92 | 33.27 | 3,596,086 | +0.14(+0.42%) |
Feb 05, 2020 | 33.02 | 33.12 | 32.54 | 33.12 | 4,113,640 | +0.69(+2.11%) |
Feb 04, 2020 | 32.34 | 32.65 | 32.24 | 32.44 | 5,539,266 | +0.82(+2.61%) |
Feb 03, 2020 | 31.46 | 32.00 | 31.25 | 31.61 | 4,868,584 | +0.64(+2.08%) |
Jan 31, 2020 | 32.45 | 32.52 | 30.45 | 30.97 | 8,410,000 | -1.91(-5.81%) |
Jan 30, 2020 | 31.98 | 32.88 | 31.64 | 32.88 | 6,571,844 | +0.29(+0.87%) |
Jan 29, 2020 | 32.94 | 33.08 | 32.36 | 32.59 | 3,837,848 | -0.05(-0.14%) |
Jan 28, 2020 | 32.12 | 32.70 | 32.01 | 32.64 | 5,162,620 | +0.94(+2.95%) |
Jan 27, 2020 | 32.04 | 32.44 | 31.70 | 31.70 | 8,265,562 | -1.78(-5.32%) |
Jan 24, 2020 | 34.73 | 34.78 | 33.10 | 33.48 | 8,591,000 | -0.97(-2.82%) |
Jan 23, 2020 | 34.15 | 34.51 | 33.84 | 34.45 | 4,487,600 | +0.27(+0.78%) |
Jan 22, 2020 | 34.83 | 34.84 | 34.19 | 34.19 | 3,191,306 | -0.34(-1.00%) |
Jan 21, 2020 | 34.44 | 34.90 | 34.42 | 34.53 | 3,357,060 | -0.11(-0.32%) |
Jan 17, 2020 | 34.73 | 34.76 | 34.34 | 34.65 | 3,689,000 | -0.09(-0.26%) |
Jan 16, 2020 | 34.55 | 34.75 | 34.53 | 34.73 | 4,323,688 | +0.42(+1.24%) |
Jan 15, 2020 | 34.28 | 34.45 | 34.21 | 34.31 | 3,453,728 | +0.08(+0.22%) |
Jan 14, 2020 | 34.12 | 34.45 | 33.97 | 34.23 | 4,023,178 | +0.15(+0.44%) |
Jan 13, 2020 | 33.88 | 34.17 | 33.74 | 34.09 | 2,023,046 | +0.37(+1.10%) |
Jan 10, 2020 | 33.67 | 33.91 | 33.53 | 33.72 | 2,963,600 | +0.08(+0.22%) |
Jan 09, 2020 | 33.41 | 33.65 | 33.27 | 33.64 | 2,253,322 | +0.60(+1.82%) |
Jan 08, 2020 | 32.87 | 33.47 | 32.75 | 33.04 | 3,711,596 | +0.32(+0.98%) |
Jan 07, 2020 | 32.55 | 32.90 | 32.35 | 32.72 | 2,347,062 | +0.09(+0.29%) |
Jan 06, 2020 | 31.93 | 32.63 | 31.89 | 32.62 | 3,580,548 | +0.16(+0.48%) |
Jan 03, 2020 | 31.95 | 32.80 | 31.91 | 32.47 | 4,676,000 | -0.86(-2.57%) |
Jan 02, 2020 | 33.09 | 33.33 | 32.73 | 33.33 | 4,235,104 | +0.71(+2.18%) |
Dec 31, 2019 | 31.79 | 32.71 | 31.72 | 32.62 | 3,189,400 | +0.65(+2.03%) |
Dec 30, 2019 | 32.44 | 32.45 | 31.79 | 31.96 | 4,624,898 | -0.57(-1.77%) |
Dec 27, 2019 | 33.00 | 33.00 | 32.41 | 32.54 | 2,626,000 | -0.38(-1.14%) |
Dec 26, 2019 | 33.06 | 33.08 | 32.90 | 32.91 | 1,496,942 | +0.00(+0.00%) |
Dec 24, 2019 | 32.81 | 32.95 | 32.73 | 32.91 | 1,103,000 | +0.20(+0.61%) |
Dec 23, 2019 | 32.83 | 32.87 | 32.70 | 32.72 | 2,703,676 | -0.03(-0.09%) |
Dec 20, 2019 | 33.05 | 33.09 | 32.74 | 32.74 | 3,915,200 | -0.27(-0.80%) |
Dec 19, 2019 | 32.66 | 33.01 | 32.59 | 33.01 | 2,710,012 | +0.43(+1.32%) |
Dec 18, 2019 | 32.96 | 32.98 | 32.58 | 32.58 | 3,943,586 | -0.18(-0.55%) |
Dec 17, 2019 | 32.81 | 32.88 | 32.55 | 32.76 | 3,651,010 | +0.09(+0.29%) |
Dec 16, 2019 | 32.81 | 32.98 | 32.63 | 32.66 | 3,464,990 | +0.37(+1.13%) |
Dec 13, 2019 | 31.49 | 32.32 | 31.33 | 32.30 | 5,492,200 | +0.70(+2.23%) |
Dec 12, 2019 | 30.78 | 31.66 | 30.67 | 31.59 | 4,858,406 | +0.89(+2.92%) |
Dec 11, 2019 | 30.54 | 30.83 | 30.44 | 30.70 | 2,339,864 | +0.32(+1.05%) |
Dec 10, 2019 | 30.43 | 30.68 | 30.09 | 30.38 | 3,255,208 | -0.05(-0.15%) |
Dec 09, 2019 | 31.17 | 31.23 | 30.41 | 30.43 | 3,101,240 | -0.84(-2.67%) |
Dec 06, 2019 | 31.29 | 31.36 | 31.02 | 31.26 | 3,229,000 | +0.57(+1.86%) |
Dec 05, 2019 | 30.73 | 30.75 | 30.21 | 30.69 | 4,190,168 | +0.20(+0.66%) |
Dec 04, 2019 | 30.27 | 30.66 | 30.14 | 30.49 | 3,649,000 | +0.91(+3.09%) |
Dec 03, 2019 | 29.53 | 29.87 | 29.24 | 29.57 | 5,994,610 | -1.20(-3.90%) |