Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.42 | 36.43 | 34.16 | 36.40 | 1,711,641 | -0.02(-0.05%) |
Feb 27, 2020 | 36.60 | 37.31 | 35.36 | 36.42 | 1,677,869 | -1.41(-3.72%) |
Feb 26, 2020 | 37.82 | 38.88 | 37.58 | 37.83 | 515,737 | +0.08(+0.21%) |
Feb 25, 2020 | 39.77 | 39.85 | 37.65 | 37.75 | 1,070,371 | -1.42(-3.62%) |
Feb 24, 2020 | 37.98 | 39.65 | 37.70 | 39.17 | 1,460,257 | -1.53(-3.75%) |
Feb 21, 2020 | 40.90 | 41.07 | 40.13 | 40.69 | 771,460 | -1.09(-2.60%) |
Feb 20, 2020 | 41.47 | 41.78 | 40.26 | 41.78 | 1,210,372 | +1.12(+2.75%) |
Feb 19, 2020 | 38.82 | 40.73 | 38.82 | 40.66 | 1,140,315 | +3.03(+8.06%) |
Feb 18, 2020 | 37.47 | 37.76 | 37.40 | 37.63 | 331,315 | +0.19(+0.51%) |
Feb 14, 2020 | 37.73 | 37.84 | 37.39 | 37.44 | 311,089 | -0.16(-0.42%) |
Feb 13, 2020 | 37.52 | 37.77 | 37.01 | 37.60 | 733,024 | -0.67(-1.75%) |
Feb 12, 2020 | 37.31 | 38.28 | 37.09 | 38.27 | 1,570,710 | +1.75(+4.78%) |
Feb 11, 2020 | 35.92 | 36.62 | 35.77 | 36.52 | 595,571 | +1.32(+3.74%) |
Feb 10, 2020 | 34.72 | 35.12 | 34.67 | 35.20 | 201,979 | +0.48(+1.38%) |
Feb 07, 2020 | 35.06 | 35.06 | 34.60 | 34.72 | 153,691 | -0.35(-1.00%) |
Feb 06, 2020 | 34.85 | 35.34 | 34.70 | 35.07 | 347,971 | +0.37(+1.06%) |
Feb 05, 2020 | 34.75 | 34.84 | 34.13 | 34.70 | 518,938 | +0.57(+1.67%) |
Feb 04, 2020 | 33.28 | 34.15 | 33.28 | 34.14 | 464,665 | +1.61(+4.94%) |
Feb 03, 2020 | 32.13 | 32.68 | 31.95 | 32.53 | 323,395 | +0.44(+1.37%) |
Jan 31, 2020 | 32.85 | 32.85 | 31.99 | 32.09 | 235,646 | -0.94(-2.84%) |
Jan 30, 2020 | 32.67 | 33.03 | 32.62 | 33.03 | 153,223 | +0.02(+0.06%) |
Jan 29, 2020 | 33.05 | 33.21 | 32.81 | 33.01 | 204,855 | +0.32(+0.98%) |
Jan 28, 2020 | 32.24 | 32.74 | 32.12 | 32.69 | 239,565 | +0.83(+2.60%) |
Jan 27, 2020 | 32.51 | 32.64 | 31.86 | 31.86 | 478,935 | -1.46(-4.37%) |
Jan 24, 2020 | 33.73 | 33.90 | 33.21 | 33.32 | 213,504 | -0.08(-0.24%) |
Jan 23, 2020 | 33.24 | 33.46 | 32.89 | 33.40 | 232,773 | +0.11(+0.33%) |
Jan 22, 2020 | 33.83 | 33.91 | 33.25 | 33.29 | 301,414 | -0.31(-0.92%) |
Jan 21, 2020 | 33.74 | 33.82 | 33.24 | 33.60 | 326,145 | -0.01(-0.03%) |
Jan 17, 2020 | 33.62 | 33.74 | 33.46 | 33.61 | 289,648 | +0.25(+0.75%) |
Jan 16, 2020 | 33.41 | 33.52 | 33.15 | 33.36 | 201,013 | +0.26(+0.78%) |
Jan 15, 2020 | 33.23 | 33.28 | 32.81 | 33.10 | 263,696 | -0.28(-0.84%) |
Jan 14, 2020 | 33.21 | 33.57 | 32.98 | 33.38 | 330,134 | +0.30(+0.91%) |
Jan 13, 2020 | 32.83 | 33.31 | 32.68 | 33.08 | 403,785 | +0.72(+2.22%) |
Jan 10, 2020 | 32.57 | 32.57 | 32.29 | 32.36 | 307,181 | -0.12(-0.37%) |
Jan 09, 2020 | 32.37 | 32.73 | 32.33 | 32.48 | 253,682 | +0.47(+1.47%) |
Jan 08, 2020 | 31.67 | 32.24 | 31.56 | 32.01 | 178,591 | +0.34(+1.07%) |
Jan 07, 2020 | 31.38 | 31.71 | 31.27 | 31.67 | 156,376 | +0.28(+0.89%) |
Jan 06, 2020 | 31.27 | 31.39 | 30.87 | 31.39 | 293,167 | -0.28(-0.88%) |
Jan 03, 2020 | 31.62 | 31.87 | 31.49 | 31.67 | 151,587 | -0.21(-0.66%) |
Jan 02, 2020 | 31.29 | 31.90 | 31.12 | 31.88 | 249,718 | +1.14(+3.70%) |
Dec 31, 2019 | 30.64 | 30.81 | 30.46 | 30.74 | 66,225 | +0.10(+0.33%) |
Dec 30, 2019 | 30.96 | 30.96 | 30.49 | 30.64 | 113,295 | -0.17(-0.55%) |
Dec 27, 2019 | 31.24 | 31.24 | 30.72 | 30.81 | 89,369 | -0.25(-0.80%) |
Dec 26, 2019 | 30.87 | 31.13 | 30.80 | 31.06 | 203,901 | +0.34(+1.10%) |
Dec 24, 2019 | 30.75 | 30.81 | 30.49 | 30.72 | 67,527 | +0.09(+0.29%) |
Dec 23, 2019 | 30.62 | 30.73 | 30.46 | 30.63 | 127,379 | +0.10(+0.33%) |
Dec 20, 2019 | 30.57 | 30.69 | 30.49 | 30.53 | 122,694 | +0.07(+0.23%) |
Dec 19, 2019 | 30.28 | 30.54 | 30.22 | 30.46 | 85,595 | +0.21(+0.69%) |
Dec 18, 2019 | 30.42 | 30.43 | 30.03 | 30.25 | 127,759 | -0.04(-0.13%) |
Dec 17, 2019 | 30.36 | 30.46 | 30.22 | 30.29 | 190,114 | +0.11(+0.36%) |
Dec 16, 2019 | 29.84 | 30.30 | 29.77 | 30.18 | 205,971 | +0.63(+2.12%) |
Dec 13, 2019 | 29.52 | 29.84 | 29.40 | 29.56 | 123,197 | +0.13(+0.44%) |
Dec 12, 2019 | 28.97 | 29.44 | 28.84 | 29.43 | 151,023 | +0.57(+1.97%) |
Dec 11, 2019 | 28.46 | 28.86 | 28.44 | 28.86 | 133,485 | +0.47(+1.65%) |
Dec 10, 2019 | 28.54 | 28.54 | 28.21 | 28.39 | 101,338 | -0.13(-0.45%) |
Dec 09, 2019 | 28.70 | 28.83 | 28.48 | 28.52 | 224,126 | -0.11(-0.38%) |
Dec 06, 2019 | 28.46 | 28.66 | 28.27 | 28.63 | 100,788 | +0.38(+1.34%) |
Dec 05, 2019 | 28.46 | 28.65 | 28.14 | 28.25 | 308,437 | -0.12(-0.42%) |
Dec 04, 2019 | 28.30 | 28.42 | 28.20 | 28.37 | 202,697 | +0.25(+0.88%) |
Dec 03, 2019 | 27.57 | 28.14 | 27.45 | 28.12 | 125,578 | +0.38(+1.36%) |