Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.00 | 28.29 | 25.93 | 26.69 | 9,203,800 | -1.81(-6.35%) |
Feb 27, 2020 | 28.90 | 29.00 | 26.69 | 28.50 | 7,746,665 | -0.69(-2.36%) |
Feb 26, 2020 | 27.95 | 29.64 | 27.27 | 29.19 | 12,867,007 | +2.08(+7.67%) |
Feb 25, 2020 | 26.65 | 28.02 | 26.02 | 27.11 | 10,463,333 | +0.61(+2.30%) |
Feb 24, 2020 | 24.70 | 27.07 | 24.52 | 26.50 | 26,596,378 | +1.01(+3.96%) |
Feb 21, 2020 | 26.81 | 26.90 | 25.32 | 25.49 | 5,805,600 | -1.49(-5.52%) |
Feb 20, 2020 | 27.10 | 27.80 | 26.60 | 26.98 | 3,732,311 | -0.12(-0.44%) |
Feb 19, 2020 | 27.30 | 27.69 | 26.80 | 27.10 | 3,327,749 | +0.02(+0.07%) |
Feb 18, 2020 | 27.50 | 27.88 | 26.84 | 27.08 | 2,668,418 | -0.58(-2.10%) |
Feb 14, 2020 | 28.89 | 28.89 | 27.50 | 27.66 | 2,947,400 | -1.19(-4.12%) |
Feb 13, 2020 | 28.20 | 30.27 | 27.40 | 28.85 | 6,876,266 | +0.51(+1.80%) |
Feb 12, 2020 | 28.84 | 29.21 | 28.25 | 28.34 | 2,457,295 | -0.31(-1.08%) |
Feb 11, 2020 | 28.75 | 29.18 | 28.20 | 28.65 | 2,411,175 | +0.05(+0.17%) |
Feb 10, 2020 | 27.83 | 29.06 | 27.62 | 28.60 | 3,769,107 | +0.74(+2.66%) |
Feb 07, 2020 | 28.59 | 28.59 | 27.05 | 27.86 | 7,796,900 | -1.14(-3.93%) |
Feb 06, 2020 | 29.94 | 30.75 | 28.82 | 29.00 | 12,102,406 | -3.70(-11.31%) |
Feb 05, 2020 | 34.04 | 34.09 | 31.64 | 32.70 | 9,327,416 | -0.77(-2.30%) |
Feb 04, 2020 | 33.91 | 34.60 | 33.28 | 33.47 | 7,680,763 | +0.10(+0.30%) |
Feb 03, 2020 | 32.87 | 33.50 | 31.94 | 33.37 | 4,810,704 | +1.01(+3.12%) |
Jan 31, 2020 | 32.25 | 32.52 | 31.02 | 32.36 | 3,366,200 | +0.10(+0.31%) |
Jan 30, 2020 | 31.25 | 32.30 | 31.25 | 32.26 | 3,780,910 | +0.76(+2.41%) |
Jan 29, 2020 | 32.36 | 32.36 | 30.81 | 31.50 | 3,509,670 | +0.12(+0.38%) |
Jan 28, 2020 | 31.56 | 31.65 | 30.56 | 31.38 | 3,736,540 | +0.13(+0.42%) |
Jan 27, 2020 | 29.67 | 31.38 | 29.20 | 31.25 | 4,227,298 | +0.75(+2.46%) |
Jan 24, 2020 | 30.08 | 30.77 | 28.85 | 30.50 | 5,259,000 | +0.44(+1.46%) |
Jan 23, 2020 | 30.69 | 31.59 | 29.96 | 30.06 | 3,268,452 | -0.62(-2.02%) |
Jan 22, 2020 | 32.32 | 33.20 | 30.53 | 30.68 | 5,372,279 | -1.32(-4.13%) |
Jan 21, 2020 | 31.69 | 33.70 | 31.60 | 32.00 | 4,910,761 | +0.30(+0.95%) |
Jan 17, 2020 | 31.00 | 31.95 | 30.78 | 31.70 | 3,831,200 | +0.87(+2.82%) |
Jan 16, 2020 | 31.10 | 31.80 | 30.36 | 30.83 | 5,701,328 | -0.03(-0.10%) |
Jan 15, 2020 | 30.96 | 31.44 | 29.77 | 30.86 | 7,821,509 | +1.17(+3.94%) |
Jan 14, 2020 | 28.80 | 30.26 | 28.35 | 29.69 | 4,819,968 | +1.16(+4.07%) |
Jan 13, 2020 | 28.30 | 28.97 | 27.24 | 28.53 | 3,619,156 | +0.52(+1.86%) |
Jan 10, 2020 | 27.85 | 28.15 | 26.89 | 28.01 | 5,940,900 | +0.14(+0.50%) |
Jan 09, 2020 | 29.38 | 29.94 | 27.58 | 27.87 | 6,569,082 | -1.78(-6.00%) |
Jan 08, 2020 | 30.07 | 30.25 | 28.85 | 29.65 | 7,474,066 | -0.75(-2.47%) |
Jan 07, 2020 | 29.44 | 30.84 | 28.83 | 30.40 | 3,071,992 | +0.65(+2.18%) |
Jan 06, 2020 | 30.61 | 31.70 | 29.72 | 29.75 | 4,028,941 | -0.85(-2.78%) |
Jan 03, 2020 | 29.49 | 31.25 | 29.29 | 30.60 | 4,974,500 | +0.86(+2.89%) |
Jan 02, 2020 | 28.90 | 30.02 | 27.80 | 29.74 | 5,916,292 | +1.34(+4.72%) |
Dec 31, 2019 | 27.48 | 29.06 | 27.31 | 28.40 | 3,603,000 | +0.71(+2.56%) |
Dec 30, 2019 | 26.83 | 28.11 | 26.47 | 27.69 | 4,852,982 | +0.69(+2.56%) |
Dec 27, 2019 | 27.00 | 27.30 | 25.67 | 27.00 | 6,797,800 | +0.00(+0.00%) |
Dec 26, 2019 | 29.00 | 29.18 | 26.74 | 27.00 | 8,501,834 | -1.75(-6.09%) |
Dec 24, 2019 | 29.07 | 29.25 | 28.56 | 28.75 | 1,972,600 | -0.47(-1.61%) |
Dec 23, 2019 | 30.15 | 30.20 | 28.87 | 29.22 | 4,376,557 | -0.77(-2.57%) |
Dec 20, 2019 | 32.00 | 32.25 | 29.80 | 29.99 | 8,509,800 | -1.94(-6.08%) |
Dec 19, 2019 | 31.74 | 32.39 | 31.00 | 31.93 | 3,319,554 | +0.04(+0.13%) |
Dec 18, 2019 | 32.71 | 33.50 | 31.35 | 31.89 | 4,948,766 | -1.04(-3.16%) |
Dec 17, 2019 | 31.60 | 33.32 | 30.60 | 32.93 | 5,533,907 | +1.59(+5.07%) |
Dec 16, 2019 | 31.65 | 31.92 | 30.21 | 31.34 | 3,885,646 | -0.19(-0.60%) |
Dec 13, 2019 | 30.99 | 31.97 | 30.25 | 31.53 | 3,309,800 | +0.68(+2.20%) |
Dec 12, 2019 | 31.62 | 32.36 | 29.86 | 30.85 | 6,793,833 | -1.18(-3.68%) |
Dec 11, 2019 | 32.12 | 32.38 | 29.87 | 32.03 | 7,289,049 | -0.75(-2.29%) |
Dec 10, 2019 | 35.04 | 35.10 | 31.62 | 32.78 | 13,159,147 | -1.99(-5.72%) |
Dec 09, 2019 | 33.31 | 35.35 | 33.04 | 34.77 | 7,761,648 | +2.14(+6.56%) |
Dec 06, 2019 | 31.80 | 33.39 | 31.36 | 32.63 | 6,820,100 | +1.32(+4.22%) |
Dec 05, 2019 | 33.65 | 33.65 | 30.51 | 31.31 | 6,503,936 | -1.65(-5.01%) |
Dec 04, 2019 | 34.78 | 35.30 | 31.22 | 32.96 | 8,625,236 | -0.52(-1.55%) |
Dec 03, 2019 | 35.91 | 36.00 | 33.14 | 33.48 | 7,862,587 | -3.36(-9.12%) |