Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.79 | 24.55 | 23.41 | 24.21 | 3,181,563 | -0.56(-2.26%) |
Feb 27, 2020 | 25.22 | 26.18 | 24.59 | 24.77 | 2,916,929 | -1.22(-4.69%) |
Feb 26, 2020 | 27.02 | 27.15 | 25.96 | 25.99 | 2,573,482 | -0.88(-3.29%) |
Feb 25, 2020 | 28.34 | 28.38 | 26.72 | 26.87 | 2,287,870 | -1.42(-5.01%) |
Feb 24, 2020 | 28.43 | 28.48 | 28.02 | 28.29 | 2,372,456 | -1.23(-4.18%) |
Feb 21, 2020 | 29.94 | 30.05 | 29.39 | 29.53 | 905,268 | -0.72(-2.37%) |
Feb 20, 2020 | 30.01 | 30.60 | 30.01 | 30.24 | 1,334,406 | +0.10(+0.33%) |
Feb 19, 2020 | 30.04 | 30.24 | 30.00 | 30.14 | 1,337,601 | +0.32(+1.06%) |
Feb 18, 2020 | 30.43 | 30.59 | 29.60 | 29.83 | 1,473,092 | -0.73(-2.40%) |
Feb 14, 2020 | 30.98 | 31.15 | 30.50 | 30.56 | 808,065 | -0.46(-1.48%) |
Feb 13, 2020 | 30.64 | 31.09 | 30.50 | 31.02 | 1,175,413 | +0.20(+0.65%) |
Feb 12, 2020 | 31.07 | 31.21 | 30.69 | 30.82 | 1,160,311 | +0.10(+0.33%) |
Feb 11, 2020 | 30.66 | 31.04 | 30.64 | 30.72 | 1,435,651 | +0.21(+0.68%) |
Feb 10, 2020 | 30.13 | 30.53 | 30.12 | 30.51 | 1,227,732 | +0.17(+0.55%) |
Feb 07, 2020 | 30.14 | 30.55 | 30.08 | 30.34 | 1,669,466 | -0.08(-0.27%) |
Feb 06, 2020 | 30.92 | 31.00 | 30.41 | 30.43 | 1,945,164 | -0.23(-0.73%) |
Feb 05, 2020 | 30.41 | 30.71 | 30.36 | 30.65 | 1,085,449 | +0.78(+2.63%) |
Feb 04, 2020 | 29.79 | 30.12 | 29.66 | 29.87 | 1,322,088 | +0.63(+2.17%) |
Feb 03, 2020 | 29.44 | 29.62 | 29.22 | 29.24 | 1,154,552 | +0.02(+0.06%) |
Jan 31, 2020 | 29.14 | 29.48 | 29.12 | 29.22 | 1,580,294 | -0.33(-1.13%) |
Jan 30, 2020 | 28.94 | 29.59 | 28.88 | 29.55 | 1,080,341 | +0.29(+1.00%) |
Jan 29, 2020 | 30.14 | 30.31 | 29.25 | 29.26 | 1,400,797 | -0.79(-2.64%) |
Jan 28, 2020 | 29.97 | 30.34 | 29.84 | 30.05 | 1,474,086 | +0.22(+0.73%) |
Jan 27, 2020 | 29.74 | 30.24 | 29.64 | 29.84 | 1,995,269 | -0.73(-2.40%) |
Jan 24, 2020 | 30.87 | 31.58 | 30.24 | 30.57 | 5,261,295 | -2.34(-7.10%) |
Jan 23, 2020 | 32.64 | 32.95 | 32.14 | 32.91 | 3,611,903 | +0.19(+0.59%) |
Jan 22, 2020 | 33.10 | 33.10 | 32.55 | 32.71 | 2,622,830 | -0.22(-0.66%) |
Jan 21, 2020 | 33.13 | 33.34 | 32.91 | 32.93 | 986,545 | -0.44(-1.33%) |
Jan 17, 2020 | 33.21 | 33.47 | 33.06 | 33.37 | 1,295,997 | +0.29(+0.88%) |
Jan 16, 2020 | 32.81 | 33.08 | 32.76 | 33.08 | 1,601,046 | +0.53(+1.64%) |
Jan 15, 2020 | 32.26 | 32.68 | 32.11 | 32.55 | 1,497,929 | -0.01(-0.03%) |
Jan 14, 2020 | 32.46 | 32.87 | 32.29 | 32.56 | 1,139,021 | +0.05(+0.15%) |
Jan 13, 2020 | 32.54 | 32.61 | 32.28 | 32.51 | 1,185,091 | +0.08(+0.26%) |
Jan 10, 2020 | 32.62 | 32.64 | 32.34 | 32.42 | 1,452,049 | -0.21(-0.64%) |
Jan 09, 2020 | 32.67 | 32.81 | 32.50 | 32.63 | 1,202,777 | +0.10(+0.31%) |
Jan 08, 2020 | 32.28 | 32.73 | 32.23 | 32.53 | 1,428,638 | +0.43(+1.33%) |
Jan 07, 2020 | 32.46 | 32.51 | 31.96 | 32.11 | 1,409,897 | -0.32(-0.98%) |
Jan 06, 2020 | 32.22 | 32.53 | 32.06 | 32.42 | 2,331,890 | -0.18(-0.54%) |
Jan 03, 2020 | 32.46 | 32.79 | 32.25 | 32.60 | 1,157,803 | -0.31(-0.94%) |
Jan 02, 2020 | 32.74 | 32.94 | 32.47 | 32.91 | 1,373,417 | +0.20(+0.61%) |
Dec 31, 2019 | 32.48 | 32.77 | 32.33 | 32.71 | 1,393,919 | +0.23(+0.69%) |
Dec 30, 2019 | 32.61 | 32.66 | 32.39 | 32.48 | 772,545 | +0.07(+0.21%) |
Dec 27, 2019 | 32.56 | 32.59 | 32.19 | 32.41 | 835,512 | +0.00(+0.00%) |
Dec 26, 2019 | 32.47 | 32.56 | 32.29 | 32.41 | 617,835 | +0.09(+0.28%) |
Dec 24, 2019 | 32.27 | 32.37 | 32.09 | 32.32 | 370,593 | +0.07(+0.21%) |
Dec 23, 2019 | 32.32 | 32.33 | 31.94 | 32.26 | 1,214,923 | +0.02(+0.08%) |
Dec 20, 2019 | 32.11 | 32.46 | 32.07 | 32.23 | 2,888,636 | +0.22(+0.68%) |
Dec 19, 2019 | 32.33 | 32.42 | 31.96 | 32.01 | 1,443,263 | -0.36(-1.11%) |
Dec 18, 2019 | 32.76 | 32.81 | 32.32 | 32.37 | 1,959,351 | -0.29(-0.89%) |
Dec 17, 2019 | 32.53 | 32.69 | 32.32 | 32.66 | 1,794,490 | +0.33(+1.02%) |
Dec 16, 2019 | 32.49 | 32.82 | 32.21 | 32.33 | 2,316,315 | +0.20(+0.62%) |
Dec 13, 2019 | 33.06 | 33.12 | 32.01 | 32.13 | 2,685,165 | -1.12(-3.36%) |
Dec 12, 2019 | 32.08 | 33.38 | 32.01 | 33.25 | 1,391,253 | +1.42(+4.45%) |
Dec 11, 2019 | 31.79 | 31.95 | 31.60 | 31.84 | 780,602 | +0.04(+0.13%) |
Dec 10, 2019 | 31.62 | 31.93 | 31.53 | 31.80 | 774,105 | +0.07(+0.21%) |
Dec 09, 2019 | 31.61 | 31.89 | 31.57 | 31.73 | 1,254,582 | -0.01(-0.03%) |
Dec 06, 2019 | 32.08 | 32.18 | 31.72 | 31.74 | 1,576,461 | +0.18(+0.58%) |
Dec 05, 2019 | 31.62 | 31.75 | 31.44 | 31.55 | 940,403 | +0.05(+0.16%) |
Dec 04, 2019 | 31.36 | 31.72 | 31.26 | 31.51 | 1,304,767 | +0.29(+0.93%) |
Dec 03, 2019 | 31.01 | 31.23 | 30.74 | 31.22 | 1,183,893 | -0.29(-0.92%) |