Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.14 | 28.52 | 27.52 | 28.49 | 3,420,588 | -0.47(-1.61%) |
Feb 27, 2020 | 29.91 | 30.00 | 28.89 | 28.96 | 3,176,364 | -0.50(-1.70%) |
Feb 26, 2020 | 29.25 | 29.84 | 29.21 | 29.46 | 2,338,480 | +0.07(+0.24%) |
Feb 25, 2020 | 29.94 | 30.10 | 29.31 | 29.39 | 3,272,270 | -0.47(-1.58%) |
Feb 24, 2020 | 29.99 | 30.24 | 29.81 | 29.86 | 4,790,820 | -1.37(-4.40%) |
Feb 21, 2020 | 31.07 | 31.28 | 30.97 | 31.23 | 1,817,859 | +0.25(+0.81%) |
Feb 20, 2020 | 30.67 | 31.04 | 30.64 | 30.98 | 1,765,982 | -0.11(-0.37%) |
Feb 19, 2020 | 31.02 | 31.14 | 30.95 | 31.10 | 1,461,457 | +0.17(+0.56%) |
Feb 18, 2020 | 30.94 | 31.07 | 30.77 | 30.92 | 1,805,501 | -0.24(-0.76%) |
Feb 14, 2020 | 31.51 | 31.52 | 31.04 | 31.16 | 2,038,159 | -0.36(-1.14%) |
Feb 13, 2020 | 31.46 | 31.68 | 31.18 | 31.52 | 1,582,567 | +0.02(+0.07%) |
Feb 12, 2020 | 31.94 | 31.96 | 31.47 | 31.50 | 1,921,919 | -0.55(-1.72%) |
Feb 11, 2020 | 32.11 | 32.19 | 32.05 | 32.05 | 1,415,757 | +0.24(+0.74%) |
Feb 10, 2020 | 31.68 | 31.93 | 31.65 | 31.81 | 1,866,870 | -0.01(-0.04%) |
Feb 07, 2020 | 31.91 | 31.93 | 31.75 | 31.83 | 1,769,525 | -0.43(-1.33%) |
Feb 06, 2020 | 31.91 | 32.33 | 31.88 | 32.26 | 1,542,395 | +0.30(+0.94%) |
Feb 05, 2020 | 31.61 | 32.06 | 31.58 | 31.96 | 1,355,402 | -0.07(-0.22%) |
Feb 04, 2020 | 31.84 | 32.14 | 31.78 | 32.03 | 1,362,516 | +0.49(+1.57%) |
Feb 03, 2020 | 31.46 | 31.71 | 31.43 | 31.53 | 1,692,101 | +0.00(+0.00%) |
Jan 31, 2020 | 31.59 | 31.70 | 31.41 | 31.53 | 1,960,628 | +0.00(+0.00%) |
Jan 30, 2020 | 31.39 | 31.55 | 31.18 | 31.53 | 2,078,874 | +0.15(+0.48%) |
Jan 29, 2020 | 31.30 | 31.58 | 31.28 | 31.38 | 1,151,508 | -0.02(-0.07%) |
Jan 28, 2020 | 31.30 | 31.52 | 31.27 | 31.40 | 1,317,151 | +0.08(+0.25%) |
Jan 27, 2020 | 31.17 | 31.53 | 31.11 | 31.33 | 1,313,713 | -0.57(-1.77%) |
Jan 24, 2020 | 31.95 | 32.00 | 31.80 | 31.89 | 1,302,662 | -0.01(-0.02%) |
Jan 23, 2020 | 31.89 | 32.01 | 31.80 | 31.90 | 1,237,890 | -0.06(-0.20%) |
Jan 22, 2020 | 31.74 | 32.13 | 31.74 | 31.96 | 1,785,078 | +0.06(+0.18%) |
Jan 21, 2020 | 31.75 | 32.01 | 31.66 | 31.91 | 1,937,541 | -0.39(-1.20%) |
Jan 17, 2020 | 32.23 | 32.34 | 32.22 | 32.29 | 938,615 | -0.01(-0.02%) |
Jan 16, 2020 | 32.33 | 32.38 | 32.21 | 32.30 | 1,551,419 | -0.26(-0.79%) |
Jan 15, 2020 | 32.53 | 32.67 | 32.49 | 32.56 | 1,244,256 | +0.16(+0.51%) |
Jan 14, 2020 | 32.38 | 32.46 | 32.32 | 32.39 | 1,230,140 | -0.11(-0.33%) |
Jan 13, 2020 | 32.34 | 32.51 | 32.26 | 32.50 | 1,534,008 | +0.13(+0.40%) |
Jan 10, 2020 | 32.61 | 32.66 | 32.35 | 32.37 | 1,868,848 | -0.12(-0.37%) |
Jan 09, 2020 | 32.53 | 32.57 | 32.28 | 32.49 | 2,274,005 | -0.01(-0.04%) |
Jan 08, 2020 | 32.33 | 32.60 | 32.28 | 32.51 | 3,792,184 | +0.49(+1.52%) |
Jan 07, 2020 | 31.86 | 32.03 | 31.73 | 32.02 | 2,672,411 | +0.47(+1.47%) |
Jan 06, 2020 | 31.31 | 31.60 | 31.25 | 31.55 | 2,631,979 | +0.30(+0.96%) |
Jan 03, 2020 | 31.22 | 31.45 | 31.15 | 31.25 | 2,978,591 | +0.57(+1.84%) |
Jan 02, 2020 | 30.74 | 30.77 | 30.58 | 30.69 | 2,024,698 | +0.29(+0.97%) |
Dec 31, 2019 | 30.26 | 30.40 | 30.19 | 30.39 | 1,573,252 | +0.00(+0.00%) |
Dec 30, 2019 | 30.78 | 30.78 | 30.34 | 30.39 | 1,788,804 | -0.04(-0.14%) |
Dec 27, 2019 | 30.52 | 30.56 | 30.39 | 30.44 | 2,312,662 | +0.19(+0.64%) |
Dec 26, 2019 | 30.07 | 30.28 | 30.02 | 30.24 | 1,392,482 | +0.08(+0.25%) |
Dec 24, 2019 | 30.12 | 30.25 | 30.11 | 30.17 | 1,238,702 | +0.17(+0.56%) |
Dec 23, 2019 | 29.79 | 30.04 | 29.78 | 30.00 | 1,637,093 | +0.04(+0.14%) |
Dec 20, 2019 | 30.17 | 30.25 | 29.96 | 29.96 | 2,011,773 | +0.20(+0.69%) |
Dec 19, 2019 | 29.79 | 29.92 | 29.72 | 29.75 | 1,883,887 | -0.20(-0.66%) |
Dec 18, 2019 | 29.95 | 29.96 | 29.71 | 29.95 | 1,510,118 | +0.33(+1.12%) |
Dec 17, 2019 | 29.43 | 29.72 | 29.41 | 29.62 | 2,313,286 | -0.16(-0.52%) |
Dec 16, 2019 | 29.87 | 30.03 | 29.72 | 29.77 | 3,918,980 | +1.09(+3.78%) |
Dec 13, 2019 | 28.55 | 28.81 | 28.49 | 28.69 | 3,114,844 | +0.92(+3.30%) |
Dec 12, 2019 | 27.73 | 27.96 | 27.67 | 27.77 | 1,552,747 | -0.06(-0.20%) |
Dec 11, 2019 | 27.59 | 27.91 | 27.59 | 27.83 | 1,721,512 | +0.12(+0.43%) |
Dec 10, 2019 | 27.67 | 27.90 | 27.59 | 27.71 | 1,418,965 | -0.20(-0.73%) |
Dec 09, 2019 | 27.79 | 27.95 | 27.79 | 27.91 | 2,113,413 | +0.19(+0.69%) |
Dec 06, 2019 | 27.65 | 27.78 | 27.59 | 27.72 | 1,560,472 | +0.26(+0.95%) |
Dec 05, 2019 | 27.38 | 27.52 | 27.24 | 27.46 | 1,648,597 | +0.13(+0.49%) |
Dec 04, 2019 | 27.29 | 27.52 | 27.25 | 27.33 | 1,929,254 | +0.06(+0.23%) |
Dec 03, 2019 | 27.36 | 27.40 | 27.12 | 27.26 | 3,007,662 | -0.72(-2.57%) |