Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.09 | 28.35 | 25.91 | 28.20 | 26,498,278 | +0.28(+1.00%) |
Feb 27, 2020 | 29.48 | 30.43 | 27.92 | 27.92 | 22,466,472 | -3.11(-10.01%) |
Feb 26, 2020 | 31.10 | 32.13 | 30.60 | 31.03 | 14,272,557 | +0.27(+0.86%) |
Feb 25, 2020 | 33.05 | 33.27 | 30.56 | 30.76 | 16,392,995 | -1.76(-5.40%) |
Feb 24, 2020 | 32.53 | 33.38 | 32.16 | 32.52 | 16,122,153 | -2.74(-7.77%) |
Feb 21, 2020 | 36.30 | 36.40 | 34.95 | 35.25 | 5,580,938 | -1.36(-3.72%) |
Feb 20, 2020 | 37.18 | 37.33 | 35.74 | 36.62 | 5,398,563 | -0.73(-1.94%) |
Feb 19, 2020 | 37.07 | 37.50 | 37.01 | 37.34 | 2,335,177 | +0.69(+1.88%) |
Feb 18, 2020 | 36.24 | 36.78 | 36.19 | 36.66 | 3,720,814 | +0.06(+0.17%) |
Feb 14, 2020 | 36.53 | 36.70 | 36.29 | 36.59 | 2,604,598 | +0.19(+0.53%) |
Feb 13, 2020 | 36.01 | 36.72 | 35.93 | 36.40 | 4,318,350 | -0.12(-0.33%) |
Feb 12, 2020 | 36.23 | 36.55 | 36.08 | 36.52 | 4,253,644 | +0.70(+1.96%) |
Feb 11, 2020 | 36.21 | 36.44 | 35.64 | 35.82 | 6,776,121 | +0.00(+0.00%) |
Feb 10, 2020 | 34.74 | 35.82 | 34.73 | 35.82 | 2,927,199 | +0.87(+2.48%) |
Feb 07, 2020 | 34.96 | 35.35 | 34.77 | 34.95 | 2,959,020 | -0.32(-0.90%) |
Feb 06, 2020 | 34.86 | 35.30 | 34.61 | 35.27 | 2,515,929 | +0.58(+1.66%) |
Feb 05, 2020 | 35.30 | 35.30 | 34.27 | 34.69 | 6,665,848 | +0.26(+0.76%) |
Feb 04, 2020 | 33.84 | 34.57 | 33.63 | 34.43 | 3,654,106 | +1.51(+4.60%) |
Feb 03, 2020 | 32.29 | 33.09 | 32.27 | 32.92 | 4,211,504 | +0.95(+2.97%) |
Jan 31, 2020 | 33.30 | 33.33 | 31.75 | 31.97 | 7,280,955 | -1.07(-3.24%) |
Jan 30, 2020 | 32.38 | 33.07 | 32.20 | 33.04 | 4,665,486 | +0.24(+0.73%) |
Jan 29, 2020 | 33.08 | 33.14 | 32.53 | 32.80 | 4,182,928 | +0.10(+0.31%) |
Jan 28, 2020 | 32.18 | 32.85 | 32.02 | 32.70 | 2,975,763 | +0.89(+2.79%) |
Jan 27, 2020 | 31.64 | 32.09 | 31.41 | 31.81 | 7,471,751 | -1.29(-3.91%) |
Jan 24, 2020 | 34.02 | 34.07 | 32.81 | 33.10 | 6,799,263 | -0.58(-1.71%) |
Jan 23, 2020 | 33.43 | 33.70 | 33.13 | 33.68 | 2,879,968 | +0.20(+0.59%) |
Jan 22, 2020 | 33.63 | 33.86 | 33.39 | 33.48 | 2,937,791 | +0.17(+0.51%) |
Jan 21, 2020 | 33.15 | 33.47 | 33.13 | 33.31 | 3,285,020 | -0.03(-0.09%) |
Jan 17, 2020 | 33.30 | 33.38 | 32.97 | 33.34 | 2,901,830 | +0.34(+1.02%) |
Jan 16, 2020 | 32.70 | 33.02 | 32.58 | 33.00 | 2,474,977 | +0.61(+1.89%) |
Jan 15, 2020 | 32.41 | 32.70 | 32.19 | 32.39 | 3,417,618 | +0.00(+0.02%) |
Jan 14, 2020 | 32.58 | 32.71 | 32.27 | 32.39 | 3,881,496 | -0.24(-0.74%) |
Jan 13, 2020 | 32.15 | 32.65 | 32.07 | 32.63 | 2,728,441 | +0.72(+2.24%) |
Jan 10, 2020 | 32.32 | 32.32 | 31.79 | 31.91 | 4,498,742 | -0.17(-0.53%) |
Jan 09, 2020 | 32.05 | 32.18 | 31.70 | 32.08 | 3,608,201 | +0.56(+1.77%) |
Jan 08, 2020 | 31.05 | 31.83 | 30.96 | 31.52 | 4,586,804 | +0.47(+1.51%) |
Jan 07, 2020 | 31.11 | 31.25 | 30.89 | 31.05 | 2,615,779 | -0.01(-0.05%) |
Jan 06, 2020 | 30.19 | 31.09 | 30.13 | 31.07 | 3,362,546 | +0.36(+1.19%) |
Jan 03, 2020 | 30.44 | 31.06 | 30.44 | 30.70 | 5,505,220 | -0.64(-2.04%) |
Jan 02, 2020 | 30.77 | 31.26 | 30.66 | 31.34 | 3,764,674 | +1.08(+3.56%) |
Dec 31, 2019 | 29.97 | 30.30 | 29.87 | 30.26 | 2,530,089 | +0.13(+0.44%) |
Dec 30, 2019 | 30.52 | 30.55 | 29.86 | 30.13 | 4,821,746 | -0.41(-1.35%) |
Dec 27, 2019 | 30.84 | 30.84 | 30.41 | 30.54 | 3,057,292 | -0.07(-0.24%) |
Dec 26, 2019 | 30.17 | 30.62 | 30.17 | 30.62 | 1,987,002 | +0.55(+1.82%) |
Dec 24, 2019 | 30.12 | 30.14 | 29.95 | 30.07 | 1,660,950 | +0.01(+0.05%) |
Dec 23, 2019 | 30.13 | 30.16 | 30.01 | 30.06 | 2,582,652 | +0.14(+0.46%) |
Dec 20, 2019 | 29.95 | 30.01 | 29.79 | 29.92 | 3,739,079 | +0.25(+0.83%) |
Dec 19, 2019 | 29.34 | 29.69 | 29.34 | 29.67 | 2,897,682 | +0.39(+1.32%) |
Dec 18, 2019 | 29.32 | 29.47 | 29.26 | 29.29 | 1,892,232 | +0.04(+0.14%) |
Dec 17, 2019 | 29.31 | 29.35 | 29.17 | 29.24 | 2,576,858 | +0.03(+0.11%) |
Dec 16, 2019 | 29.03 | 29.30 | 29.03 | 29.21 | 3,197,924 | +0.55(+1.91%) |
Dec 13, 2019 | 28.46 | 28.86 | 28.33 | 28.66 | 7,919,758 | +0.17(+0.60%) |
Dec 12, 2019 | 28.00 | 28.69 | 27.93 | 28.49 | 8,248,756 | +0.42(+1.49%) |
Dec 11, 2019 | 27.89 | 28.12 | 27.81 | 28.07 | 2,430,236 | +0.30(+1.07%) |
Dec 10, 2019 | 27.84 | 28.03 | 27.65 | 27.77 | 2,870,650 | -0.05(-0.17%) |
Dec 09, 2019 | 27.97 | 28.24 | 27.80 | 27.82 | 2,256,857 | -0.24(-0.84%) |
Dec 06, 2019 | 27.87 | 28.12 | 27.85 | 28.06 | 3,158,072 | +0.57(+2.09%) |
Dec 05, 2019 | 27.58 | 27.58 | 27.23 | 27.48 | 3,283,810 | +0.10(+0.38%) |
Dec 04, 2019 | 27.40 | 27.52 | 27.31 | 27.38 | 2,339,515 | +0.28(+1.02%) |
Dec 03, 2019 | 26.81 | 27.13 | 26.52 | 27.10 | 5,846,027 | -0.40(-1.45%) |