Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.31 | 26.09 | 24.26 | 26.06 | 8,044,665 | +0.97(+3.88%) |
Feb 27, 2020 | 24.32 | 25.74 | 23.77 | 25.09 | 8,038,882 | +0.31(+1.26%) |
Feb 26, 2020 | 25.60 | 26.02 | 24.74 | 24.78 | 4,258,451 | -0.46(-1.82%) |
Feb 25, 2020 | 26.45 | 26.60 | 25.23 | 25.24 | 8,021,495 | -1.14(-4.32%) |
Feb 24, 2020 | 26.89 | 26.94 | 26.09 | 26.38 | 7,295,501 | -1.49(-5.36%) |
Feb 21, 2020 | 28.75 | 28.77 | 27.80 | 27.87 | 3,022,589 | -0.96(-3.33%) |
Feb 20, 2020 | 28.39 | 29.03 | 28.34 | 28.83 | 3,199,207 | +0.30(+1.03%) |
Feb 19, 2020 | 28.11 | 28.64 | 28.06 | 28.53 | 3,691,748 | +0.37(+1.31%) |
Feb 18, 2020 | 28.02 | 28.55 | 27.84 | 28.16 | 4,274,929 | +0.16(+0.56%) |
Feb 14, 2020 | 28.50 | 28.67 | 27.42 | 28.01 | 6,106,876 | -0.76(-2.65%) |
Feb 13, 2020 | 28.14 | 29.00 | 27.52 | 28.77 | 6,901,970 | +0.32(+1.12%) |
Feb 12, 2020 | 28.33 | 28.70 | 27.87 | 28.45 | 5,780,162 | +0.48(+1.70%) |
Feb 11, 2020 | 27.27 | 28.25 | 27.20 | 27.97 | 3,385,478 | +0.68(+2.49%) |
Feb 10, 2020 | 27.53 | 27.70 | 27.19 | 27.29 | 2,409,260 | -0.24(-0.86%) |
Feb 07, 2020 | 27.47 | 27.66 | 27.27 | 27.53 | 2,699,467 | -0.16(-0.56%) |
Feb 06, 2020 | 28.91 | 28.91 | 27.69 | 27.69 | 4,469,166 | -1.05(-3.65%) |
Feb 05, 2020 | 28.61 | 28.83 | 28.37 | 28.74 | 4,563,393 | +0.50(+1.77%) |
Feb 04, 2020 | 28.70 | 28.77 | 28.16 | 28.24 | 4,937,353 | +0.04(+0.15%) |
Feb 03, 2020 | 28.39 | 28.84 | 28.19 | 28.20 | 3,986,819 | +0.07(+0.26%) |
Jan 31, 2020 | 28.61 | 28.70 | 27.96 | 28.12 | 5,536,597 | -0.63(-2.20%) |
Jan 30, 2020 | 28.70 | 29.10 | 28.42 | 28.75 | 5,042,861 | -0.19(-0.65%) |
Jan 29, 2020 | 29.61 | 29.84 | 28.90 | 28.94 | 7,690,677 | -0.11(-0.40%) |
Jan 28, 2020 | 28.99 | 29.99 | 28.61 | 29.06 | 18,995,050 | -2.40(-7.64%) |
Jan 27, 2020 | 31.37 | 31.67 | 30.93 | 31.46 | 2,014,268 | -0.72(-2.24%) |
Jan 24, 2020 | 33.22 | 33.33 | 32.09 | 32.18 | 1,040,451 | -1.08(-3.25%) |
Jan 23, 2020 | 32.77 | 33.33 | 32.24 | 33.26 | 1,721,039 | +0.22(+0.67%) |
Jan 22, 2020 | 33.20 | 33.39 | 32.86 | 33.04 | 1,459,891 | -0.17(-0.52%) |
Jan 21, 2020 | 33.83 | 33.90 | 33.19 | 33.22 | 1,735,480 | -0.84(-2.48%) |
Jan 17, 2020 | 34.31 | 34.59 | 33.81 | 34.06 | 1,739,125 | -0.29(-0.84%) |
Jan 16, 2020 | 34.04 | 34.35 | 33.84 | 34.35 | 1,699,651 | +0.48(+1.43%) |
Jan 15, 2020 | 33.90 | 34.20 | 33.63 | 33.86 | 1,311,437 | -0.36(-1.05%) |
Jan 14, 2020 | 33.89 | 34.54 | 33.89 | 34.22 | 1,849,445 | +0.29(+0.85%) |
Jan 13, 2020 | 33.87 | 34.03 | 33.67 | 33.94 | 2,077,367 | -0.03(-0.10%) |
Jan 10, 2020 | 34.31 | 34.40 | 33.87 | 33.97 | 1,008,383 | -0.42(-1.22%) |
Jan 09, 2020 | 35.20 | 35.21 | 34.38 | 34.39 | 1,452,039 | -0.63(-1.80%) |
Jan 08, 2020 | 34.84 | 35.26 | 34.52 | 35.02 | 1,307,075 | +0.21(+0.61%) |
Jan 07, 2020 | 34.53 | 35.02 | 34.38 | 34.81 | 1,686,719 | +0.21(+0.62%) |
Jan 06, 2020 | 34.45 | 34.68 | 34.12 | 34.59 | 1,034,100 | -0.15(-0.42%) |
Jan 03, 2020 | 35.26 | 35.55 | 34.63 | 34.74 | 1,281,024 | -1.30(-3.62%) |
Jan 02, 2020 | 36.09 | 36.13 | 35.55 | 36.04 | 1,450,196 | +0.47(+1.31%) |
Dec 31, 2019 | 35.54 | 35.88 | 35.49 | 35.58 | 807,072 | -0.02(-0.05%) |
Dec 30, 2019 | 35.90 | 36.00 | 35.52 | 35.59 | 732,083 | -0.30(-0.82%) |
Dec 27, 2019 | 36.03 | 36.20 | 35.75 | 35.89 | 811,705 | -0.04(-0.11%) |
Dec 26, 2019 | 36.09 | 36.14 | 35.59 | 35.93 | 730,574 | -0.06(-0.16%) |
Dec 24, 2019 | 36.33 | 36.33 | 35.83 | 35.99 | 404,206 | -0.34(-0.95%) |
Dec 23, 2019 | 36.32 | 36.45 | 35.91 | 36.33 | 1,068,872 | +0.07(+0.18%) |
Dec 20, 2019 | 36.91 | 36.96 | 36.15 | 36.27 | 2,522,909 | -0.56(-1.51%) |
Dec 19, 2019 | 36.95 | 37.14 | 36.68 | 36.82 | 1,306,105 | -0.25(-0.66%) |
Dec 18, 2019 | 36.62 | 37.19 | 36.45 | 37.07 | 1,962,449 | +0.47(+1.28%) |
Dec 17, 2019 | 36.41 | 36.70 | 36.28 | 36.60 | 1,271,794 | +0.40(+1.11%) |
Dec 16, 2019 | 36.20 | 36.63 | 36.09 | 36.20 | 2,409,907 | +0.28(+0.78%) |
Dec 13, 2019 | 36.72 | 36.91 | 35.90 | 35.92 | 1,523,305 | -0.57(-1.57%) |
Dec 12, 2019 | 36.10 | 36.86 | 35.92 | 36.50 | 2,953,751 | +0.47(+1.30%) |
Dec 11, 2019 | 35.76 | 36.19 | 35.68 | 36.03 | 1,193,129 | +0.38(+1.06%) |
Dec 10, 2019 | 35.47 | 35.72 | 35.31 | 35.65 | 1,206,460 | +0.10(+0.28%) |
Dec 09, 2019 | 35.40 | 35.63 | 35.22 | 35.55 | 1,273,123 | +0.00(+0.00%) |
Dec 06, 2019 | 35.45 | 35.85 | 35.27 | 35.55 | 1,469,410 | +0.57(+1.62%) |
Dec 05, 2019 | 34.54 | 34.99 | 34.41 | 34.99 | 1,578,445 | +0.59(+1.72%) |
Dec 04, 2019 | 34.33 | 34.78 | 34.13 | 34.40 | 1,802,184 | +0.30(+0.89%) |
Dec 03, 2019 | 34.28 | 34.34 | 33.74 | 34.09 | 1,809,445 | -0.74(-2.12%) |