Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.48 | 27.98 | 27.32 | 27.78 | 1,434,802 | -0.36(-1.27%) |
Feb 27, 2020 | 28.49 | 29.00 | 28.12 | 28.13 | 1,638,228 | -1.18(-4.01%) |
Feb 26, 2020 | 29.64 | 29.85 | 29.26 | 29.31 | 1,453,600 | +0.04(+0.12%) |
Feb 25, 2020 | 30.03 | 30.11 | 29.25 | 29.27 | 1,180,698 | -0.72(-2.41%) |
Feb 24, 2020 | 30.04 | 30.23 | 29.99 | 30.00 | 1,111,687 | -1.35(-4.31%) |
Feb 21, 2020 | 31.55 | 31.55 | 31.23 | 31.35 | 898,182 | -0.47(-1.47%) |
Feb 20, 2020 | 31.85 | 31.94 | 31.66 | 31.81 | 1,008,971 | -0.03(-0.08%) |
Feb 19, 2020 | 31.84 | 31.89 | 31.81 | 31.84 | 290,199 | +0.12(+0.39%) |
Feb 18, 2020 | 31.67 | 31.75 | 31.60 | 31.72 | 318,877 | -0.14(-0.43%) |
Feb 14, 2020 | 31.92 | 31.92 | 31.78 | 31.85 | 365,377 | -0.08(-0.25%) |
Feb 13, 2020 | 31.83 | 32.00 | 31.75 | 31.93 | 1,584,757 | -0.17(-0.54%) |
Feb 12, 2020 | 32.02 | 32.15 | 32.02 | 32.11 | 249,542 | +0.36(+1.14%) |
Feb 11, 2020 | 31.68 | 31.78 | 31.67 | 31.75 | 407,496 | +0.14(+0.44%) |
Feb 10, 2020 | 31.43 | 31.62 | 31.43 | 31.61 | 533,150 | +0.16(+0.50%) |
Feb 07, 2020 | 31.52 | 31.58 | 31.39 | 31.45 | 1,941,123 | -0.29(-0.90%) |
Feb 06, 2020 | 31.75 | 31.76 | 31.63 | 31.74 | 363,651 | +0.17(+0.55%) |
Feb 05, 2020 | 31.55 | 31.60 | 31.44 | 31.56 | 632,093 | +0.55(+1.78%) |
Feb 04, 2020 | 31.00 | 31.08 | 30.99 | 31.01 | 799,685 | +0.57(+1.87%) |
Feb 03, 2020 | 30.37 | 30.59 | 30.37 | 30.44 | 432,258 | +0.20(+0.65%) |
Jan 31, 2020 | 30.61 | 30.63 | 30.15 | 30.25 | 792,698 | -0.71(-2.30%) |
Jan 30, 2020 | 30.73 | 30.97 | 30.68 | 30.96 | 2,360,095 | -0.10(-0.33%) |
Jan 29, 2020 | 31.14 | 31.18 | 30.99 | 31.06 | 302,446 | +0.16(+0.53%) |
Jan 28, 2020 | 30.75 | 30.95 | 30.69 | 30.90 | 469,144 | +0.33(+1.09%) |
Jan 27, 2020 | 30.54 | 30.71 | 30.50 | 30.56 | 1,629,915 | -0.70(-2.24%) |
Jan 24, 2020 | 31.50 | 31.51 | 31.21 | 31.26 | 617,191 | -0.08(-0.27%) |
Jan 23, 2020 | 31.26 | 31.37 | 31.13 | 31.35 | 755,278 | -0.03(-0.09%) |
Jan 22, 2020 | 31.56 | 31.56 | 31.37 | 31.37 | 349,810 | -0.17(-0.55%) |
Jan 21, 2020 | 31.64 | 31.65 | 31.54 | 31.55 | 582,916 | -0.34(-1.06%) |
Jan 17, 2020 | 31.82 | 31.88 | 31.81 | 31.88 | 427,321 | +0.24(+0.75%) |
Jan 16, 2020 | 31.51 | 31.65 | 31.49 | 31.65 | 592,443 | +0.16(+0.52%) |
Jan 15, 2020 | 31.45 | 31.53 | 31.44 | 31.48 | 574,178 | -0.11(-0.34%) |
Jan 14, 2020 | 31.52 | 31.61 | 31.51 | 31.59 | 561,693 | -0.08(-0.25%) |
Jan 13, 2020 | 31.60 | 31.67 | 31.51 | 31.67 | 404,453 | +0.04(+0.13%) |
Jan 10, 2020 | 31.78 | 31.81 | 31.58 | 31.63 | 329,019 | -0.20(-0.62%) |
Jan 09, 2020 | 31.85 | 31.87 | 31.74 | 31.83 | 558,403 | +0.12(+0.39%) |
Jan 08, 2020 | 31.49 | 31.82 | 31.49 | 31.70 | 902,787 | +0.25(+0.81%) |
Jan 07, 2020 | 31.55 | 31.58 | 31.45 | 31.45 | 755,985 | -0.07(-0.23%) |
Jan 06, 2020 | 31.28 | 31.54 | 31.28 | 31.52 | 535,336 | -0.04(-0.11%) |
Jan 03, 2020 | 31.55 | 31.67 | 31.51 | 31.55 | 1,594,149 | -0.43(-1.35%) |
Jan 02, 2020 | 31.84 | 32.00 | 31.82 | 31.99 | 671,486 | +0.53(+1.70%) |
Dec 31, 2019 | 31.30 | 31.46 | 31.19 | 31.45 | 1,288,696 | +0.11(+0.34%) |
Dec 30, 2019 | 31.64 | 31.64 | 31.34 | 31.35 | 1,094,967 | -0.34(-1.07%) |
Dec 27, 2019 | 31.83 | 31.83 | 31.68 | 31.68 | 295,129 | -0.06(-0.18%) |
Dec 26, 2019 | 31.64 | 31.78 | 31.63 | 31.74 | 178,604 | +0.08(+0.27%) |
Dec 24, 2019 | 31.68 | 31.70 | 31.60 | 31.66 | 632,453 | -0.03(-0.08%) |
Dec 23, 2019 | 31.68 | 31.74 | 31.66 | 31.68 | 336,180 | +0.03(+0.09%) |
Dec 20, 2019 | 31.61 | 31.71 | 31.59 | 31.66 | 747,625 | +0.20(+0.65%) |
Dec 19, 2019 | 31.36 | 31.46 | 31.35 | 31.45 | 353,801 | +0.04(+0.14%) |
Dec 18, 2019 | 31.47 | 31.51 | 31.40 | 31.41 | 218,974 | -0.04(-0.11%) |
Dec 17, 2019 | 31.55 | 31.55 | 31.43 | 31.44 | 714,257 | -0.29(-0.92%) |
Dec 16, 2019 | 31.69 | 31.79 | 31.69 | 31.74 | 526,157 | +0.28(+0.89%) |
Dec 13, 2019 | 31.36 | 31.62 | 31.35 | 31.46 | 821,825 | +0.20(+0.64%) |
Dec 12, 2019 | 30.92 | 31.31 | 30.91 | 31.26 | 1,043,934 | +0.31(+1.01%) |
Dec 11, 2019 | 30.88 | 31.02 | 30.88 | 30.95 | 620,569 | +0.06(+0.20%) |
Dec 10, 2019 | 30.80 | 30.94 | 30.74 | 30.88 | 1,037,396 | +0.01(+0.03%) |
Dec 09, 2019 | 30.97 | 31.02 | 30.86 | 30.87 | 341,805 | -0.21(-0.69%) |
Dec 06, 2019 | 31.04 | 31.09 | 30.99 | 31.09 | 323,783 | +0.34(+1.10%) |
Dec 05, 2019 | 30.89 | 30.89 | 30.67 | 30.75 | 483,096 | -0.08(-0.25%) |
Dec 04, 2019 | 30.71 | 30.86 | 30.70 | 30.82 | 1,163,856 | +0.31(+1.02%) |
Dec 03, 2019 | 30.34 | 30.54 | 30.23 | 30.51 | 1,236,469 | -0.07(-0.22%) |