Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.62 | 30.25 | 28.34 | 29.89 | 1,544,697 | -0.71(-2.32%) |
Feb 27, 2020 | 31.11 | 31.50 | 30.19 | 30.60 | 1,022,900 | -1.19(-3.75%) |
Feb 26, 2020 | 32.23 | 32.80 | 31.54 | 31.79 | 750,391 | -0.39(-1.21%) |
Feb 25, 2020 | 33.78 | 33.88 | 32.04 | 32.18 | 1,098,296 | -1.52(-4.51%) |
Feb 24, 2020 | 33.54 | 33.94 | 33.23 | 33.70 | 926,487 | -0.82(-2.38%) |
Feb 21, 2020 | 34.85 | 34.88 | 33.92 | 34.52 | 902,124 | -0.38(-1.09%) |
Feb 20, 2020 | 35.43 | 35.68 | 34.54 | 34.90 | 816,470 | -0.63(-1.78%) |
Feb 19, 2020 | 34.86 | 36.09 | 34.76 | 35.54 | 761,403 | +0.88(+2.54%) |
Feb 18, 2020 | 34.87 | 35.19 | 34.54 | 34.65 | 1,186,867 | +0.08(+0.23%) |
Feb 14, 2020 | 35.79 | 36.13 | 34.20 | 34.58 | 1,273,805 | -0.94(-2.65%) |
Feb 13, 2020 | 35.12 | 36.19 | 35.00 | 35.52 | 820,080 | +0.41(+1.16%) |
Feb 12, 2020 | 35.00 | 35.15 | 34.51 | 35.11 | 701,274 | +0.32(+0.92%) |
Feb 11, 2020 | 34.12 | 34.89 | 34.07 | 34.79 | 501,579 | +0.87(+2.57%) |
Feb 10, 2020 | 33.20 | 34.01 | 33.19 | 33.92 | 341,656 | +0.69(+2.08%) |
Feb 07, 2020 | 33.44 | 33.56 | 32.91 | 33.23 | 468,188 | -0.42(-1.26%) |
Feb 06, 2020 | 33.39 | 33.90 | 33.04 | 33.65 | 523,570 | +0.35(+1.06%) |
Feb 05, 2020 | 33.35 | 33.50 | 32.91 | 33.30 | 471,667 | +0.36(+1.10%) |
Feb 04, 2020 | 32.61 | 33.28 | 31.95 | 32.93 | 810,098 | +0.69(+2.14%) |
Feb 03, 2020 | 32.74 | 33.06 | 31.78 | 32.24 | 1,109,754 | +1.08(+3.47%) |
Jan 31, 2020 | 31.41 | 31.68 | 30.28 | 31.16 | 687,702 | -0.42(-1.34%) |
Jan 30, 2020 | 31.65 | 32.36 | 31.12 | 31.59 | 666,349 | -0.40(-1.24%) |
Jan 29, 2020 | 31.69 | 32.36 | 31.58 | 31.98 | 379,097 | +0.41(+1.29%) |
Jan 28, 2020 | 31.39 | 31.76 | 31.32 | 31.58 | 393,001 | +0.48(+1.56%) |
Jan 27, 2020 | 31.34 | 31.56 | 31.02 | 31.09 | 444,239 | -0.97(-3.02%) |
Jan 24, 2020 | 32.86 | 32.86 | 31.89 | 32.06 | 411,255 | -0.69(-2.11%) |
Jan 23, 2020 | 32.49 | 32.99 | 32.22 | 32.75 | 557,086 | +0.29(+0.88%) |
Jan 22, 2020 | 32.09 | 32.61 | 32.09 | 32.47 | 603,272 | +0.56(+1.76%) |
Jan 21, 2020 | 32.03 | 32.41 | 31.80 | 31.91 | 388,980 | -0.31(-0.97%) |
Jan 17, 2020 | 32.27 | 32.92 | 32.13 | 32.22 | 688,280 | +0.39(+1.22%) |
Jan 16, 2020 | 31.30 | 31.84 | 30.97 | 31.83 | 645,819 | +0.87(+2.82%) |
Jan 15, 2020 | 31.11 | 31.34 | 30.70 | 30.95 | 581,526 | -0.16(-0.50%) |
Jan 14, 2020 | 31.27 | 31.37 | 30.97 | 31.11 | 545,096 | -0.28(-0.88%) |
Jan 13, 2020 | 31.43 | 31.47 | 31.11 | 31.39 | 395,596 | +0.10(+0.30%) |
Jan 10, 2020 | 31.23 | 31.65 | 31.12 | 31.29 | 336,271 | -0.18(-0.58%) |
Jan 09, 2020 | 31.40 | 31.97 | 31.26 | 31.47 | 300,576 | +0.27(+0.86%) |
Jan 08, 2020 | 30.81 | 31.27 | 30.63 | 31.21 | 790,827 | +0.58(+1.89%) |
Jan 07, 2020 | 30.54 | 30.86 | 30.52 | 30.63 | 404,385 | -0.13(-0.42%) |
Jan 06, 2020 | 30.33 | 30.95 | 30.33 | 30.76 | 447,841 | +0.30(+0.99%) |
Jan 03, 2020 | 30.35 | 30.64 | 30.30 | 30.45 | 464,022 | -0.26(-0.84%) |
Jan 02, 2020 | 30.96 | 31.01 | 30.34 | 30.71 | 586,145 | -0.13(-0.42%) |
Dec 31, 2019 | 30.88 | 31.15 | 30.41 | 30.84 | 535,766 | -0.04(-0.14%) |
Dec 30, 2019 | 30.15 | 30.89 | 30.15 | 30.89 | 457,931 | +0.79(+2.61%) |
Dec 27, 2019 | 30.12 | 30.32 | 30.00 | 30.10 | 298,895 | +0.03(+0.12%) |
Dec 26, 2019 | 30.13 | 30.22 | 29.82 | 30.06 | 245,864 | +0.03(+0.12%) |
Dec 24, 2019 | 30.02 | 30.08 | 29.77 | 30.03 | 199,379 | -0.03(-0.12%) |
Dec 23, 2019 | 29.78 | 30.06 | 29.46 | 30.06 | 378,518 | +0.37(+1.25%) |
Dec 20, 2019 | 29.84 | 29.94 | 29.43 | 29.69 | 1,469,366 | -0.07(-0.23%) |
Dec 19, 2019 | 29.81 | 29.84 | 29.03 | 29.76 | 376,208 | +0.43(+1.47%) |
Dec 18, 2019 | 29.32 | 29.62 | 29.21 | 29.33 | 376,656 | +0.11(+0.38%) |
Dec 17, 2019 | 29.15 | 29.36 | 28.73 | 29.22 | 302,340 | +0.10(+0.36%) |
Dec 16, 2019 | 29.43 | 29.91 | 29.00 | 29.11 | 615,109 | -0.12(-0.41%) |
Dec 13, 2019 | 28.88 | 29.29 | 28.72 | 29.24 | 469,346 | +0.58(+2.03%) |
Dec 12, 2019 | 28.83 | 29.06 | 28.40 | 28.65 | 414,244 | -0.11(-0.39%) |
Dec 11, 2019 | 28.91 | 29.00 | 28.67 | 28.76 | 384,767 | -0.04(-0.15%) |
Dec 10, 2019 | 28.29 | 28.82 | 28.23 | 28.81 | 298,621 | +0.65(+2.31%) |
Dec 09, 2019 | 28.06 | 28.57 | 27.91 | 28.16 | 330,865 | +0.02(+0.06%) |
Dec 06, 2019 | 28.70 | 28.88 | 28.14 | 28.14 | 624,237 | -0.24(-0.84%) |
Dec 05, 2019 | 28.16 | 28.43 | 27.99 | 28.38 | 280,814 | +0.43(+1.53%) |
Dec 04, 2019 | 28.19 | 28.19 | 27.63 | 27.95 | 348,170 | -0.02(-0.06%) |
Dec 03, 2019 | 27.51 | 27.99 | 27.18 | 27.97 | 449,940 | +0.11(+0.40%) |