Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.00 | 28.55 | 26.80 | 28.50 | 1,819,841 | -0.49(-1.70%) |
Feb 27, 2020 | 29.29 | 29.94 | 28.59 | 28.99 | 1,271,365 | -1.08(-3.60%) |
Feb 26, 2020 | 30.30 | 30.63 | 29.91 | 30.07 | 818,326 | -0.19(-0.63%) |
Feb 25, 2020 | 31.20 | 31.24 | 29.99 | 30.27 | 863,457 | -0.95(-3.03%) |
Feb 24, 2020 | 32.17 | 32.17 | 31.20 | 31.21 | 839,043 | -1.74(-5.29%) |
Feb 21, 2020 | 33.20 | 33.46 | 32.74 | 32.95 | 1,168,650 | -0.43(-1.29%) |
Feb 20, 2020 | 33.60 | 33.99 | 33.26 | 33.38 | 844,722 | -0.39(-1.15%) |
Feb 19, 2020 | 33.81 | 33.92 | 33.58 | 33.77 | 693,844 | +0.08(+0.24%) |
Feb 18, 2020 | 33.61 | 33.83 | 33.38 | 33.69 | 321,983 | +0.03(+0.09%) |
Feb 14, 2020 | 33.65 | 34.02 | 33.39 | 33.66 | 595,008 | -0.09(-0.26%) |
Feb 13, 2020 | 34.01 | 34.15 | 33.70 | 33.75 | 562,325 | -0.50(-1.47%) |
Feb 12, 2020 | 34.23 | 34.51 | 34.05 | 34.25 | 564,465 | +0.30(+0.88%) |
Feb 11, 2020 | 34.53 | 34.62 | 33.88 | 33.95 | 881,049 | -0.44(-1.28%) |
Feb 10, 2020 | 34.22 | 34.40 | 33.95 | 34.40 | 1,147,236 | +0.15(+0.44%) |
Feb 07, 2020 | 34.29 | 34.59 | 34.05 | 34.25 | 896,428 | -0.28(-0.80%) |
Feb 06, 2020 | 34.62 | 34.82 | 34.32 | 34.52 | 1,772,952 | +0.08(+0.23%) |
Feb 05, 2020 | 33.95 | 34.77 | 33.88 | 34.44 | 948,951 | +1.13(+3.38%) |
Feb 04, 2020 | 33.18 | 33.95 | 33.16 | 33.32 | 1,275,418 | +0.81(+2.49%) |
Feb 03, 2020 | 33.09 | 33.79 | 32.41 | 32.51 | 1,112,341 | -0.51(-1.55%) |
Jan 31, 2020 | 33.56 | 33.78 | 32.55 | 33.02 | 1,244,630 | -0.66(-1.96%) |
Jan 30, 2020 | 33.62 | 34.77 | 32.93 | 33.68 | 1,148,474 | +0.09(+0.28%) |
Jan 29, 2020 | 33.06 | 33.77 | 33.05 | 33.58 | 1,002,752 | +0.81(+2.47%) |
Jan 28, 2020 | 32.68 | 33.11 | 32.42 | 32.77 | 388,781 | +0.30(+0.92%) |
Jan 27, 2020 | 32.72 | 32.77 | 32.33 | 32.48 | 963,523 | -0.51(-1.55%) |
Jan 24, 2020 | 33.45 | 33.70 | 32.95 | 32.99 | 826,788 | -0.37(-1.11%) |
Jan 23, 2020 | 33.81 | 33.84 | 33.35 | 33.36 | 870,110 | -0.62(-1.83%) |
Jan 22, 2020 | 34.32 | 34.51 | 33.89 | 33.98 | 1,504,339 | -0.09(-0.28%) |
Jan 21, 2020 | 34.66 | 34.74 | 33.96 | 34.07 | 2,106,886 | -0.74(-2.12%) |
Jan 17, 2020 | 35.14 | 35.25 | 34.75 | 34.81 | 1,701,994 | -0.24(-0.70%) |
Jan 16, 2020 | 34.67 | 35.37 | 34.62 | 35.06 | 1,120,806 | +0.44(+1.27%) |
Jan 15, 2020 | 34.62 | 35.23 | 34.43 | 34.62 | 776,808 | -0.13(-0.36%) |
Jan 14, 2020 | 34.81 | 34.86 | 34.57 | 34.74 | 950,346 | -0.03(-0.09%) |
Jan 13, 2020 | 34.43 | 34.94 | 34.09 | 34.77 | 1,582,768 | +0.76(+2.24%) |
Jan 10, 2020 | 34.03 | 34.61 | 33.84 | 34.01 | 2,175,117 | -0.11(-0.32%) |
Jan 09, 2020 | 33.80 | 34.44 | 33.60 | 34.12 | 2,166,805 | +0.63(+1.88%) |
Jan 08, 2020 | 32.59 | 33.81 | 32.41 | 33.49 | 3,197,829 | +0.93(+2.85%) |
Jan 07, 2020 | 32.40 | 32.70 | 32.13 | 32.56 | 823,391 | +0.23(+0.71%) |
Jan 06, 2020 | 31.62 | 32.40 | 31.43 | 32.33 | 1,268,561 | +0.52(+1.63%) |
Jan 03, 2020 | 31.55 | 31.85 | 31.28 | 31.81 | 719,023 | -0.26(-0.81%) |
Jan 02, 2020 | 31.50 | 32.14 | 31.41 | 32.07 | 1,195,734 | +0.63(+2.00%) |
Dec 31, 2019 | 30.91 | 31.45 | 30.91 | 31.44 | 698,945 | +0.36(+1.16%) |
Dec 30, 2019 | 31.25 | 31.40 | 30.96 | 31.08 | 413,410 | -0.04(-0.13%) |
Dec 27, 2019 | 31.40 | 31.46 | 31.11 | 31.12 | 406,277 | -0.22(-0.70%) |
Dec 26, 2019 | 31.33 | 31.55 | 31.18 | 31.34 | 433,737 | +0.06(+0.20%) |
Dec 24, 2019 | 31.24 | 31.58 | 31.18 | 31.28 | 274,494 | +0.12(+0.38%) |
Dec 23, 2019 | 30.65 | 31.37 | 30.56 | 31.16 | 1,590,763 | +0.54(+1.77%) |
Dec 20, 2019 | 30.67 | 30.96 | 30.45 | 30.62 | 1,823,229 | +0.08(+0.26%) |
Dec 19, 2019 | 30.59 | 30.81 | 30.45 | 30.54 | 1,820,204 | -0.06(-0.18%) |
Dec 18, 2019 | 31.08 | 31.16 | 30.57 | 30.59 | 1,028,734 | -0.49(-1.57%) |
Dec 17, 2019 | 30.79 | 31.27 | 30.74 | 31.08 | 1,930,207 | +0.33(+1.07%) |
Dec 16, 2019 | 30.91 | 30.98 | 30.51 | 30.75 | 1,452,632 | +0.15(+0.49%) |
Dec 13, 2019 | 30.51 | 30.95 | 30.38 | 30.60 | 747,489 | +0.05(+0.15%) |
Dec 12, 2019 | 29.77 | 30.67 | 29.66 | 30.56 | 1,052,928 | +0.93(+3.13%) |
Dec 11, 2019 | 29.73 | 30.14 | 29.57 | 29.63 | 512,414 | -0.15(-0.50%) |
Dec 10, 2019 | 29.91 | 30.14 | 29.63 | 29.78 | 341,840 | -0.17(-0.55%) |
Dec 09, 2019 | 30.37 | 30.54 | 29.93 | 29.94 | 525,186 | -0.58(-1.91%) |
Dec 06, 2019 | 30.26 | 30.66 | 30.06 | 30.52 | 576,439 | +0.61(+2.03%) |
Dec 05, 2019 | 29.87 | 30.06 | 29.61 | 29.92 | 442,160 | +0.08(+0.26%) |
Dec 04, 2019 | 29.88 | 30.09 | 29.74 | 29.84 | 450,696 | +0.05(+0.16%) |
Dec 03, 2019 | 30.11 | 30.19 | 29.29 | 29.79 | 467,979 | -0.72(-2.35%) |