Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.64 | 31.17 | 30.10 | 31.17 | 1,025,400 | -1.26(-3.89%) |
Feb 27, 2020 | 32.55 | 33.05 | 32.19 | 32.43 | 240,702 | -1.56(-4.59%) |
Feb 26, 2020 | 33.86 | 34.58 | 33.86 | 33.99 | 128,244 | +0.35(+1.04%) |
Feb 25, 2020 | 34.14 | 34.33 | 33.64 | 33.64 | 338,081 | +0.09(+0.27%) |
Feb 24, 2020 | 33.27 | 33.73 | 33.24 | 33.55 | 387,646 | -1.70(-4.82%) |
Feb 21, 2020 | 35.27 | 35.34 | 34.99 | 35.25 | 385,900 | -0.25(-0.70%) |
Feb 20, 2020 | 35.66 | 35.85 | 35.37 | 35.50 | 109,386 | -0.54(-1.50%) |
Feb 19, 2020 | 35.88 | 36.12 | 35.87 | 36.04 | 260,992 | +0.20(+0.56%) |
Feb 18, 2020 | 35.90 | 35.99 | 35.65 | 35.84 | 428,624 | -0.35(-0.98%) |
Feb 14, 2020 | 36.35 | 36.55 | 36.00 | 36.20 | 136,200 | +0.12(+0.35%) |
Feb 13, 2020 | 36.27 | 36.31 | 36.00 | 36.07 | 379,812 | -0.10(-0.28%) |
Feb 12, 2020 | 36.15 | 36.18 | 35.78 | 36.17 | 479,001 | +0.70(+1.97%) |
Feb 11, 2020 | 35.38 | 35.80 | 35.38 | 35.47 | 192,001 | +0.55(+1.58%) |
Feb 10, 2020 | 34.43 | 34.95 | 34.30 | 34.92 | 180,467 | +0.27(+0.78%) |
Feb 07, 2020 | 34.68 | 34.85 | 34.35 | 34.65 | 142,500 | -0.50(-1.42%) |
Feb 06, 2020 | 35.24 | 35.36 | 35.00 | 35.15 | 168,970 | -0.02(-0.06%) |
Feb 05, 2020 | 35.65 | 35.65 | 34.92 | 35.17 | 345,674 | +0.27(+0.77%) |
Feb 04, 2020 | 34.90 | 35.17 | 34.86 | 34.90 | 381,162 | +1.40(+4.18%) |
Feb 03, 2020 | 33.34 | 33.60 | 33.32 | 33.50 | 287,720 | +0.85(+2.60%) |
Jan 31, 2020 | 32.86 | 33.00 | 32.55 | 32.65 | 347,500 | -0.80(-2.39%) |
Jan 30, 2020 | 33.08 | 33.45 | 32.80 | 33.45 | 302,045 | -0.08(-0.24%) |
Jan 29, 2020 | 33.62 | 33.74 | 33.32 | 33.53 | 191,345 | +0.64(+1.95%) |
Jan 28, 2020 | 32.25 | 32.95 | 32.22 | 32.89 | 201,490 | +0.44(+1.36%) |
Jan 27, 2020 | 32.50 | 32.70 | 32.31 | 32.45 | 276,043 | -1.34(-3.98%) |
Jan 24, 2020 | 34.28 | 34.37 | 33.66 | 33.80 | 258,300 | -0.27(-0.81%) |
Jan 23, 2020 | 33.99 | 34.09 | 33.66 | 34.07 | 730,336 | -0.35(-1.02%) |
Jan 22, 2020 | 34.61 | 34.73 | 34.30 | 34.42 | 377,426 | +0.29(+0.85%) |
Jan 21, 2020 | 33.90 | 34.22 | 33.78 | 34.13 | 1,656,337 | -0.62(-1.78%) |
Jan 17, 2020 | 34.66 | 34.75 | 34.45 | 34.75 | 519,300 | +0.76(+2.24%) |
Jan 16, 2020 | 33.88 | 34.15 | 33.84 | 33.99 | 258,098 | +0.14(+0.41%) |
Jan 15, 2020 | 34.02 | 34.17 | 33.85 | 33.85 | 143,791 | +0.14(+0.42%) |
Jan 14, 2020 | 33.60 | 33.84 | 33.50 | 33.71 | 268,897 | +0.16(+0.48%) |
Jan 13, 2020 | 33.17 | 33.67 | 33.11 | 33.55 | 743,218 | +0.22(+0.66%) |
Jan 10, 2020 | 33.23 | 33.59 | 33.22 | 33.33 | 703,900 | +0.23(+0.70%) |
Jan 09, 2020 | 33.02 | 33.12 | 32.80 | 33.10 | 623,847 | +0.12(+0.36%) |
Jan 08, 2020 | 32.78 | 33.15 | 32.53 | 32.98 | 300,501 | -0.11(-0.33%) |
Jan 07, 2020 | 32.99 | 33.15 | 32.88 | 33.09 | 704,045 | +0.08(+0.24%) |
Jan 06, 2020 | 32.56 | 33.05 | 32.56 | 33.01 | 485,436 | +0.26(+0.79%) |
Jan 03, 2020 | 32.74 | 32.99 | 32.62 | 32.75 | 263,800 | -0.60(-1.80%) |
Jan 02, 2020 | 32.92 | 33.39 | 32.91 | 33.35 | 307,449 | +0.79(+2.43%) |
Dec 31, 2019 | 32.71 | 32.75 | 32.46 | 32.56 | 149,500 | -0.15(-0.46%) |
Dec 30, 2019 | 32.95 | 33.09 | 32.70 | 32.71 | 361,615 | -0.20(-0.62%) |
Dec 27, 2019 | 33.03 | 33.09 | 32.82 | 32.91 | 214,100 | -0.14(-0.41%) |
Dec 26, 2019 | 32.54 | 33.07 | 32.54 | 33.05 | 196,208 | +0.45(+1.38%) |
Dec 24, 2019 | 32.56 | 32.65 | 32.53 | 32.60 | 90,800 | +0.04(+0.12%) |
Dec 23, 2019 | 32.58 | 32.70 | 32.38 | 32.56 | 371,319 | -0.15(-0.46%) |
Dec 20, 2019 | 32.42 | 32.99 | 32.40 | 32.71 | 577,400 | +0.88(+2.76%) |
Dec 19, 2019 | 31.96 | 32.00 | 31.57 | 31.83 | 494,241 | +0.42(+1.34%) |
Dec 18, 2019 | 31.39 | 31.55 | 31.39 | 31.41 | 296,653 | +0.73(+2.37%) |
Dec 17, 2019 | 30.59 | 30.75 | 30.44 | 30.68 | 213,869 | +0.85(+2.86%) |
Dec 16, 2019 | 29.35 | 29.85 | 29.35 | 29.83 | 282,477 | +0.55(+1.88%) |
Dec 13, 2019 | 29.41 | 29.64 | 29.17 | 29.28 | 247,900 | +0.47(+1.63%) |
Dec 12, 2019 | 28.18 | 28.81 | 28.15 | 28.81 | 990,996 | +1.06(+3.82%) |
Dec 11, 2019 | 27.81 | 27.86 | 27.58 | 27.75 | 1,307,434 | +0.35(+1.28%) |
Dec 10, 2019 | 27.35 | 27.52 | 27.25 | 27.40 | 1,591,341 | -0.35(-1.26%) |
Dec 09, 2019 | 27.96 | 28.10 | 27.73 | 27.75 | 384,721 | -0.21(-0.75%) |
Dec 06, 2019 | 27.95 | 28.09 | 27.88 | 27.96 | 631,100 | +0.14(+0.50%) |
Dec 05, 2019 | 27.80 | 27.99 | 27.67 | 27.82 | 418,197 | -0.53(-1.87%) |
Dec 04, 2019 | 28.18 | 28.50 | 28.17 | 28.35 | 204,452 | +0.58(+2.09%) |
Dec 03, 2019 | 27.62 | 27.79 | 27.48 | 27.77 | 302,074 | -0.15(-0.54%) |