Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.52 | 24.77 | 23.49 | 24.69 | 1,353,175 | +0.06(+0.25%) |
Feb 27, 2020 | 24.32 | 25.76 | 23.93 | 24.63 | 1,607,150 | -0.44(-1.74%) |
Feb 26, 2020 | 26.25 | 26.30 | 24.95 | 25.06 | 750,674 | -0.90(-3.46%) |
Feb 25, 2020 | 26.64 | 26.77 | 25.51 | 25.96 | 1,189,307 | -0.52(-1.98%) |
Feb 24, 2020 | 26.16 | 26.65 | 25.90 | 26.48 | 794,416 | -1.03(-3.74%) |
Feb 21, 2020 | 27.77 | 27.82 | 27.39 | 27.51 | 822,467 | -0.40(-1.43%) |
Feb 20, 2020 | 27.06 | 28.15 | 27.06 | 27.91 | 884,046 | +0.75(+2.75%) |
Feb 19, 2020 | 27.50 | 27.59 | 27.00 | 27.17 | 773,303 | -0.20(-0.75%) |
Feb 18, 2020 | 27.40 | 27.56 | 26.90 | 27.37 | 635,187 | -0.28(-1.00%) |
Feb 14, 2020 | 28.52 | 28.52 | 27.45 | 27.65 | 767,403 | -0.91(-3.20%) |
Feb 13, 2020 | 28.37 | 28.77 | 28.35 | 28.56 | 1,040,575 | -0.17(-0.59%) |
Feb 12, 2020 | 27.96 | 28.76 | 27.83 | 28.73 | 992,230 | +1.31(+4.79%) |
Feb 11, 2020 | 26.58 | 27.49 | 26.41 | 27.41 | 1,377,349 | +1.17(+4.47%) |
Feb 10, 2020 | 26.06 | 26.28 | 25.83 | 26.24 | 1,146,777 | +0.05(+0.20%) |
Feb 07, 2020 | 26.74 | 26.77 | 26.08 | 26.19 | 1,103,418 | -0.87(-3.23%) |
Feb 06, 2020 | 27.41 | 27.41 | 26.67 | 27.06 | 1,676,974 | -0.26(-0.97%) |
Feb 05, 2020 | 26.43 | 27.43 | 26.33 | 27.33 | 1,776,415 | +1.21(+4.63%) |
Feb 04, 2020 | 26.37 | 27.34 | 26.01 | 26.12 | 3,925,262 | -1.73(-6.21%) |
Feb 03, 2020 | 27.75 | 28.45 | 27.56 | 27.85 | 1,112,248 | +0.25(+0.89%) |
Jan 31, 2020 | 29.49 | 29.68 | 27.47 | 27.60 | 1,489,779 | -2.19(-7.34%) |
Jan 30, 2020 | 29.20 | 29.88 | 29.02 | 29.79 | 457,452 | +0.12(+0.42%) |
Jan 29, 2020 | 29.64 | 30.10 | 29.44 | 29.66 | 481,205 | +0.11(+0.36%) |
Jan 28, 2020 | 29.30 | 29.71 | 28.91 | 29.56 | 615,204 | +0.54(+1.85%) |
Jan 27, 2020 | 29.50 | 29.81 | 29.00 | 29.02 | 1,309,191 | -1.32(-4.36%) |
Jan 24, 2020 | 31.18 | 31.18 | 29.83 | 30.34 | 1,146,498 | -0.84(-2.69%) |
Jan 23, 2020 | 31.08 | 31.27 | 30.49 | 31.18 | 502,642 | -0.24(-0.76%) |
Jan 22, 2020 | 31.97 | 32.02 | 31.35 | 31.42 | 628,491 | -0.27(-0.86%) |
Jan 21, 2020 | 31.68 | 31.90 | 31.16 | 31.69 | 822,675 | -0.34(-1.07%) |
Jan 17, 2020 | 32.44 | 32.44 | 31.91 | 32.04 | 480,570 | -0.28(-0.87%) |
Jan 16, 2020 | 31.96 | 32.34 | 31.77 | 32.32 | 518,398 | +0.72(+2.29%) |
Jan 15, 2020 | 31.23 | 31.84 | 31.11 | 31.60 | 1,320,085 | +0.14(+0.45%) |
Jan 14, 2020 | 31.45 | 31.83 | 31.15 | 31.45 | 629,116 | -0.11(-0.34%) |
Jan 13, 2020 | 31.20 | 31.61 | 30.82 | 31.56 | 840,086 | +0.39(+1.25%) |
Jan 10, 2020 | 31.20 | 31.53 | 30.99 | 31.17 | 918,854 | -0.04(-0.14%) |
Jan 09, 2020 | 30.99 | 31.25 | 30.58 | 31.22 | 1,081,023 | +0.41(+1.35%) |
Jan 08, 2020 | 31.17 | 31.19 | 30.61 | 30.80 | 1,481,182 | -0.17(-0.54%) |
Jan 07, 2020 | 31.53 | 31.94 | 30.88 | 30.97 | 1,252,901 | -0.80(-2.53%) |
Jan 06, 2020 | 31.83 | 31.96 | 31.50 | 31.77 | 974,351 | -0.41(-1.29%) |
Jan 03, 2020 | 32.32 | 32.42 | 31.83 | 32.19 | 562,082 | -0.75(-2.28%) |
Jan 02, 2020 | 32.88 | 32.96 | 32.34 | 32.94 | 614,158 | +0.40(+1.22%) |
Dec 31, 2019 | 32.59 | 33.01 | 32.53 | 32.54 | 629,650 | -0.13(-0.40%) |
Dec 30, 2019 | 32.87 | 32.95 | 32.54 | 32.67 | 299,768 | -0.07(-0.22%) |
Dec 27, 2019 | 33.08 | 33.34 | 32.70 | 32.74 | 297,252 | -0.20(-0.62%) |
Dec 26, 2019 | 33.09 | 33.13 | 32.74 | 32.95 | 269,440 | +0.00(+0.00%) |
Dec 24, 2019 | 33.19 | 33.31 | 32.93 | 32.95 | 197,715 | -0.15(-0.45%) |
Dec 23, 2019 | 32.86 | 33.15 | 32.60 | 33.10 | 534,122 | +0.29(+0.89%) |
Dec 20, 2019 | 32.97 | 33.10 | 32.73 | 32.80 | 2,625,961 | +0.19(+0.57%) |
Dec 19, 2019 | 32.95 | 33.06 | 32.31 | 32.62 | 857,045 | -0.44(-1.33%) |
Dec 18, 2019 | 32.90 | 33.19 | 32.75 | 33.06 | 574,537 | +0.22(+0.67%) |
Dec 17, 2019 | 33.24 | 33.55 | 32.76 | 32.84 | 845,419 | -0.45(-1.35%) |
Dec 16, 2019 | 34.15 | 34.17 | 33.20 | 33.29 | 981,380 | +0.30(+0.91%) |
Dec 13, 2019 | 33.41 | 34.11 | 32.87 | 32.99 | 854,687 | -0.42(-1.27%) |
Dec 12, 2019 | 32.29 | 33.56 | 32.12 | 33.41 | 758,126 | +1.12(+3.47%) |
Dec 11, 2019 | 31.75 | 32.50 | 31.61 | 32.29 | 678,972 | +0.62(+1.95%) |
Dec 10, 2019 | 31.41 | 31.88 | 31.14 | 31.68 | 974,370 | +0.27(+0.87%) |
Dec 09, 2019 | 31.44 | 31.71 | 31.26 | 31.40 | 608,806 | -0.13(-0.42%) |
Dec 06, 2019 | 31.42 | 31.70 | 31.29 | 31.53 | 931,891 | +0.72(+2.35%) |
Dec 05, 2019 | 30.82 | 31.07 | 30.55 | 30.81 | 1,113,491 | +0.02(+0.06%) |
Dec 04, 2019 | 30.92 | 31.24 | 30.72 | 30.79 | 1,005,971 | +0.22(+0.72%) |
Dec 03, 2019 | 30.24 | 30.61 | 29.78 | 30.57 | 771,497 | -0.26(-0.86%) |