Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.83 | 24.59 | 23.46 | 24.26 | 3,175,651 | -0.56(-2.26%) |
Feb 27, 2020 | 25.27 | 26.23 | 24.63 | 24.82 | 2,911,509 | -1.22(-4.69%) |
Feb 26, 2020 | 27.07 | 27.20 | 26.00 | 26.04 | 2,568,700 | -0.89(-3.29%) |
Feb 25, 2020 | 28.40 | 28.44 | 26.77 | 26.92 | 2,283,619 | -1.42(-5.01%) |
Feb 24, 2020 | 28.49 | 28.54 | 28.07 | 28.35 | 2,368,048 | -1.24(-4.18%) |
Feb 21, 2020 | 29.99 | 30.11 | 29.45 | 29.58 | 903,586 | -0.72(-2.37%) |
Feb 20, 2020 | 30.07 | 30.65 | 30.07 | 30.30 | 1,331,926 | +0.10(+0.33%) |
Feb 19, 2020 | 30.10 | 30.29 | 30.06 | 30.20 | 1,335,116 | +0.32(+1.06%) |
Feb 18, 2020 | 30.48 | 30.64 | 29.66 | 29.88 | 1,470,354 | -0.74(-2.40%) |
Feb 14, 2020 | 31.04 | 31.20 | 30.56 | 30.62 | 806,564 | -0.46(-1.48%) |
Feb 13, 2020 | 30.69 | 31.15 | 30.55 | 31.08 | 1,173,228 | +0.20(+0.65%) |
Feb 12, 2020 | 31.13 | 31.27 | 30.74 | 30.88 | 1,158,155 | +0.10(+0.33%) |
Feb 11, 2020 | 30.72 | 31.10 | 30.69 | 30.78 | 1,432,984 | +0.21(+0.68%) |
Feb 10, 2020 | 30.18 | 30.59 | 30.18 | 30.57 | 1,225,451 | +0.17(+0.55%) |
Feb 07, 2020 | 30.19 | 30.60 | 30.13 | 30.40 | 1,666,364 | -0.08(-0.27%) |
Feb 06, 2020 | 30.98 | 31.06 | 30.47 | 30.48 | 1,941,550 | -0.23(-0.73%) |
Feb 05, 2020 | 30.47 | 30.77 | 30.42 | 30.71 | 1,083,432 | +0.79(+2.63%) |
Feb 04, 2020 | 29.85 | 30.18 | 29.72 | 29.92 | 1,319,631 | +0.64(+2.17%) |
Feb 03, 2020 | 29.50 | 29.67 | 29.27 | 29.29 | 1,152,406 | +0.02(+0.06%) |
Jan 31, 2020 | 29.19 | 29.53 | 29.17 | 29.27 | 1,577,358 | -0.33(-1.13%) |
Jan 30, 2020 | 29.00 | 29.65 | 28.93 | 29.61 | 1,078,333 | +0.29(+1.00%) |
Jan 29, 2020 | 30.20 | 30.37 | 29.30 | 29.31 | 1,398,194 | -0.79(-2.64%) |
Jan 28, 2020 | 30.03 | 30.39 | 29.89 | 30.11 | 1,471,347 | +0.22(+0.73%) |
Jan 27, 2020 | 29.79 | 30.30 | 29.69 | 29.89 | 1,991,562 | -0.74(-2.40%) |
Jan 24, 2020 | 30.93 | 31.64 | 30.30 | 30.63 | 5,251,519 | -2.34(-7.10%) |
Jan 23, 2020 | 32.70 | 33.01 | 32.20 | 32.97 | 3,605,192 | +0.19(+0.59%) |
Jan 22, 2020 | 33.16 | 33.16 | 32.61 | 32.78 | 2,617,957 | -0.22(-0.66%) |
Jan 21, 2020 | 33.19 | 33.41 | 32.97 | 32.99 | 984,712 | -0.44(-1.33%) |
Jan 17, 2020 | 33.27 | 33.54 | 33.13 | 33.44 | 1,293,589 | +0.29(+0.88%) |
Jan 16, 2020 | 32.88 | 33.14 | 32.82 | 33.14 | 1,598,071 | +0.53(+1.64%) |
Jan 15, 2020 | 32.32 | 32.74 | 32.17 | 32.61 | 1,495,146 | -0.01(-0.03%) |
Jan 14, 2020 | 32.52 | 32.93 | 32.35 | 32.62 | 1,136,904 | +0.05(+0.15%) |
Jan 13, 2020 | 32.60 | 32.67 | 32.34 | 32.57 | 1,182,889 | +0.08(+0.26%) |
Jan 10, 2020 | 32.68 | 32.70 | 32.40 | 32.48 | 1,449,350 | -0.21(-0.64%) |
Jan 09, 2020 | 32.73 | 32.88 | 32.56 | 32.69 | 1,200,542 | +0.10(+0.31%) |
Jan 08, 2020 | 32.34 | 32.79 | 32.29 | 32.59 | 1,425,984 | +0.43(+1.33%) |
Jan 07, 2020 | 32.52 | 32.57 | 32.01 | 32.17 | 1,407,277 | -0.32(-0.98%) |
Jan 06, 2020 | 32.28 | 32.59 | 32.12 | 32.48 | 2,327,557 | -0.18(-0.54%) |
Jan 03, 2020 | 32.52 | 32.85 | 32.31 | 32.66 | 1,155,652 | -0.31(-0.94%) |
Jan 02, 2020 | 32.80 | 33.00 | 32.53 | 32.97 | 1,370,865 | +0.20(+0.61%) |
Dec 31, 2019 | 32.54 | 32.83 | 32.39 | 32.77 | 1,391,329 | +0.23(+0.69%) |
Dec 30, 2019 | 32.67 | 32.72 | 32.45 | 32.54 | 771,109 | +0.07(+0.21%) |
Dec 27, 2019 | 32.62 | 32.65 | 32.25 | 32.47 | 833,960 | +0.00(+0.00%) |
Dec 26, 2019 | 32.53 | 32.62 | 32.35 | 32.47 | 616,687 | +0.09(+0.28%) |
Dec 24, 2019 | 32.33 | 32.43 | 32.15 | 32.38 | 369,904 | +0.07(+0.21%) |
Dec 23, 2019 | 32.38 | 32.39 | 32.00 | 32.32 | 1,212,665 | +0.03(+0.08%) |
Dec 20, 2019 | 32.17 | 32.52 | 32.13 | 32.29 | 2,883,269 | +0.22(+0.68%) |
Dec 19, 2019 | 32.39 | 32.48 | 32.02 | 32.07 | 1,440,581 | -0.36(-1.11%) |
Dec 18, 2019 | 32.83 | 32.87 | 32.38 | 32.43 | 1,955,710 | -0.29(-0.89%) |
Dec 17, 2019 | 32.59 | 32.75 | 32.38 | 32.73 | 1,791,156 | +0.33(+1.02%) |
Dec 16, 2019 | 32.55 | 32.88 | 32.27 | 32.39 | 2,312,011 | +0.20(+0.62%) |
Dec 13, 2019 | 33.12 | 33.18 | 32.07 | 32.19 | 2,680,176 | -1.12(-3.36%) |
Dec 12, 2019 | 32.14 | 33.45 | 32.07 | 33.31 | 1,388,668 | +1.42(+4.45%) |
Dec 11, 2019 | 31.85 | 32.01 | 31.66 | 31.90 | 779,152 | +0.04(+0.13%) |
Dec 10, 2019 | 31.68 | 31.99 | 31.59 | 31.85 | 772,666 | +0.07(+0.21%) |
Dec 09, 2019 | 31.67 | 31.95 | 31.63 | 31.79 | 1,252,251 | -0.01(-0.03%) |
Dec 06, 2019 | 32.14 | 32.24 | 31.78 | 31.80 | 1,573,532 | +0.18(+0.58%) |
Dec 05, 2019 | 31.68 | 31.81 | 31.50 | 31.61 | 938,656 | +0.05(+0.16%) |
Dec 04, 2019 | 31.41 | 31.78 | 31.31 | 31.56 | 1,302,343 | +0.29(+0.93%) |
Dec 03, 2019 | 31.07 | 31.29 | 30.80 | 31.27 | 1,181,693 | -0.29(-0.92%) |