Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.18 | 26.23 | 24.15 | 25.57 | 4,901,241 | +0.78(+3.14%) |
Feb 27, 2020 | 24.41 | 26.15 | 23.35 | 24.80 | 8,930,797 | -0.31(-1.22%) |
Feb 26, 2020 | 26.75 | 26.84 | 24.66 | 25.10 | 6,377,276 | -1.50(-5.63%) |
Feb 25, 2020 | 28.34 | 28.60 | 26.56 | 26.60 | 4,504,497 | -1.66(-5.89%) |
Feb 24, 2020 | 27.94 | 28.74 | 27.68 | 28.26 | 3,104,309 | -0.44(-1.54%) |
Feb 21, 2020 | 31.03 | 31.38 | 28.04 | 28.71 | 7,578,484 | -3.48(-10.81%) |
Feb 20, 2020 | 31.62 | 32.30 | 31.35 | 32.18 | 1,468,331 | +0.54(+1.71%) |
Feb 19, 2020 | 31.38 | 32.06 | 31.31 | 31.64 | 1,667,391 | +0.40(+1.29%) |
Feb 18, 2020 | 30.31 | 31.27 | 30.28 | 31.24 | 1,954,184 | +0.93(+3.05%) |
Feb 14, 2020 | 30.55 | 30.60 | 30.10 | 30.31 | 2,410,676 | -0.25(-0.81%) |
Feb 13, 2020 | 30.73 | 31.12 | 30.43 | 30.56 | 1,508,790 | -0.32(-1.02%) |
Feb 12, 2020 | 31.13 | 31.22 | 30.70 | 30.87 | 1,078,239 | -0.20(-0.63%) |
Feb 11, 2020 | 31.13 | 31.29 | 30.78 | 31.07 | 1,006,676 | -0.03(-0.10%) |
Feb 10, 2020 | 30.94 | 31.18 | 30.20 | 31.10 | 1,440,682 | +0.07(+0.22%) |
Feb 07, 2020 | 31.05 | 31.21 | 30.68 | 31.03 | 1,007,696 | -0.15(-0.47%) |
Feb 06, 2020 | 31.85 | 32.01 | 31.14 | 31.18 | 1,042,805 | -0.52(-1.65%) |
Feb 05, 2020 | 30.83 | 31.76 | 30.74 | 31.70 | 1,181,257 | +0.98(+3.17%) |
Feb 04, 2020 | 30.91 | 31.01 | 30.54 | 30.73 | 1,595,717 | +0.11(+0.35%) |
Feb 03, 2020 | 31.05 | 31.09 | 30.38 | 30.62 | 1,652,216 | -0.42(-1.36%) |
Jan 31, 2020 | 31.91 | 31.97 | 30.78 | 31.04 | 1,542,150 | -0.99(-3.08%) |
Jan 30, 2020 | 31.70 | 32.07 | 31.43 | 32.03 | 952,226 | +0.08(+0.25%) |
Jan 29, 2020 | 32.10 | 32.23 | 31.74 | 31.95 | 815,081 | -0.09(-0.28%) |
Jan 28, 2020 | 31.55 | 32.10 | 31.51 | 32.04 | 1,742,165 | +0.63(+2.01%) |
Jan 27, 2020 | 31.37 | 31.52 | 30.74 | 31.41 | 1,974,853 | -0.33(-1.06%) |
Jan 24, 2020 | 31.73 | 31.81 | 31.40 | 31.74 | 1,987,782 | -0.08(-0.25%) |
Jan 23, 2020 | 31.75 | 31.83 | 31.27 | 31.82 | 1,722,964 | -0.06(-0.19%) |
Jan 22, 2020 | 31.67 | 32.16 | 31.55 | 31.88 | 2,207,153 | +0.34(+1.09%) |
Jan 21, 2020 | 31.88 | 31.88 | 30.98 | 31.53 | 3,338,717 | -0.41(-1.30%) |
Jan 17, 2020 | 31.90 | 31.96 | 31.43 | 31.95 | 1,591,180 | +0.07(+0.22%) |
Jan 16, 2020 | 31.88 | 32.35 | 31.68 | 31.88 | 1,544,562 | +0.16(+0.50%) |
Jan 15, 2020 | 31.04 | 31.98 | 31.04 | 31.72 | 2,037,402 | +0.56(+1.80%) |
Jan 14, 2020 | 30.94 | 31.32 | 30.78 | 31.16 | 2,452,149 | +0.22(+0.70%) |
Jan 13, 2020 | 30.78 | 31.26 | 30.67 | 30.94 | 1,538,173 | +0.28(+0.90%) |
Jan 10, 2020 | 30.50 | 31.03 | 30.13 | 30.67 | 1,650,868 | +0.13(+0.42%) |
Jan 09, 2020 | 31.78 | 32.01 | 30.45 | 30.54 | 2,936,747 | -1.09(-3.46%) |
Jan 08, 2020 | 33.29 | 33.54 | 31.53 | 31.63 | 2,321,963 | -1.75(-5.25%) |
Jan 07, 2020 | 33.39 | 33.75 | 33.19 | 33.39 | 997,897 | -0.05(-0.15%) |
Jan 06, 2020 | 33.24 | 33.61 | 33.11 | 33.43 | 1,029,845 | +0.02(+0.06%) |
Jan 03, 2020 | 33.22 | 33.59 | 33.14 | 33.42 | 1,152,755 | -0.15(-0.44%) |
Jan 02, 2020 | 33.45 | 33.57 | 33.12 | 33.56 | 1,175,518 | +0.22(+0.65%) |
Dec 31, 2019 | 33.48 | 33.68 | 33.24 | 33.35 | 969,325 | -0.16(-0.47%) |
Dec 30, 2019 | 33.50 | 33.88 | 33.44 | 33.50 | 1,007,483 | +0.02(+0.06%) |
Dec 27, 2019 | 33.56 | 33.82 | 33.37 | 33.48 | 1,343,088 | +0.01(+0.03%) |
Dec 26, 2019 | 33.65 | 33.78 | 33.27 | 33.47 | 1,727,437 | -0.02(-0.06%) |
Dec 24, 2019 | 33.30 | 33.86 | 33.30 | 33.49 | 1,780,700 | +0.22(+0.65%) |
Dec 23, 2019 | 34.37 | 34.39 | 33.16 | 33.28 | 2,446,293 | -1.06(-3.10%) |
Dec 20, 2019 | 34.96 | 35.21 | 34.22 | 34.34 | 3,182,868 | -0.36(-1.05%) |
Dec 19, 2019 | 34.97 | 35.10 | 34.37 | 34.71 | 2,201,028 | -0.26(-0.73%) |
Dec 18, 2019 | 34.44 | 35.05 | 34.11 | 34.96 | 1,739,104 | +0.35(+1.02%) |
Dec 17, 2019 | 34.24 | 34.79 | 34.21 | 34.61 | 1,794,377 | +0.32(+0.92%) |
Dec 16, 2019 | 34.32 | 34.71 | 34.20 | 34.29 | 1,525,223 | +0.40(+1.19%) |
Dec 13, 2019 | 34.25 | 34.34 | 33.85 | 33.89 | 1,145,548 | -0.31(-0.89%) |
Dec 12, 2019 | 33.62 | 34.33 | 33.58 | 34.19 | 956,602 | +0.58(+1.73%) |
Dec 11, 2019 | 33.69 | 33.92 | 33.32 | 33.61 | 715,073 | -0.03(-0.09%) |
Dec 10, 2019 | 33.78 | 34.10 | 33.45 | 33.64 | 967,810 | -0.18(-0.52%) |
Dec 09, 2019 | 33.66 | 33.89 | 33.47 | 33.82 | 1,295,010 | +0.11(+0.32%) |
Dec 06, 2019 | 33.78 | 34.10 | 33.59 | 33.71 | 1,552,910 | +0.03(+0.09%) |
Dec 05, 2019 | 33.37 | 33.84 | 33.34 | 33.68 | 1,888,592 | +0.31(+0.92%) |
Dec 04, 2019 | 33.60 | 33.99 | 33.35 | 33.38 | 1,473,691 | -0.13(-0.38%) |
Dec 03, 2019 | 33.21 | 33.63 | 32.99 | 33.50 | 1,623,559 | +0.06(+0.18%) |