Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.00 | 25.91 | 24.95 | 25.49 | 1,787,200 | -0.27(-1.05%) |
Feb 27, 2020 | 26.16 | 26.58 | 25.52 | 25.76 | 1,975,182 | -1.39(-5.12%) |
Feb 26, 2020 | 26.75 | 27.42 | 26.50 | 27.15 | 1,629,489 | +0.40(+1.50%) |
Feb 25, 2020 | 27.03 | 27.45 | 25.84 | 26.75 | 2,575,652 | -0.13(-0.48%) |
Feb 24, 2020 | 26.20 | 27.35 | 26.03 | 26.88 | 1,619,478 | -0.72(-2.61%) |
Feb 21, 2020 | 27.98 | 28.59 | 27.02 | 27.60 | 2,309,000 | -0.65(-2.30%) |
Feb 20, 2020 | 28.00 | 28.77 | 27.58 | 28.25 | 3,452,031 | +0.54(+1.95%) |
Feb 19, 2020 | 26.11 | 28.12 | 26.08 | 27.71 | 5,619,742 | +1.64(+6.29%) |
Feb 18, 2020 | 26.24 | 26.45 | 25.62 | 26.07 | 4,330,787 | +1.02(+4.07%) |
Feb 14, 2020 | 25.89 | 26.50 | 24.80 | 25.05 | 17,791,400 | -9.05(-26.54%) |
Feb 13, 2020 | 34.08 | 35.08 | 33.89 | 34.10 | 1,573,007 | -0.34(-0.99%) |
Feb 12, 2020 | 33.62 | 34.61 | 33.50 | 34.44 | 834,800 | +1.14(+3.42%) |
Feb 11, 2020 | 32.55 | 33.52 | 32.55 | 33.30 | 1,244,662 | +0.88(+2.71%) |
Feb 10, 2020 | 33.06 | 33.27 | 32.31 | 32.42 | 1,458,285 | -0.92(-2.76%) |
Feb 07, 2020 | 34.25 | 34.32 | 33.31 | 33.34 | 934,900 | -1.02(-2.97%) |
Feb 06, 2020 | 34.56 | 34.56 | 33.73 | 34.36 | 812,565 | -0.05(-0.15%) |
Feb 05, 2020 | 35.90 | 35.90 | 33.97 | 34.41 | 1,486,659 | -1.26(-3.53%) |
Feb 04, 2020 | 36.10 | 36.19 | 35.41 | 35.67 | 799,484 | -0.13(-0.36%) |
Feb 03, 2020 | 35.52 | 36.15 | 35.23 | 35.80 | 827,184 | +0.15(+0.42%) |
Jan 31, 2020 | 35.85 | 35.91 | 34.87 | 35.65 | 629,600 | -0.16(-0.45%) |
Jan 30, 2020 | 35.28 | 35.83 | 35.03 | 35.81 | 400,611 | +0.05(+0.14%) |
Jan 29, 2020 | 36.01 | 36.40 | 35.59 | 35.76 | 721,358 | -0.01(-0.03%) |
Jan 28, 2020 | 36.21 | 36.45 | 35.76 | 35.77 | 507,140 | -0.27(-0.75%) |
Jan 27, 2020 | 35.08 | 36.25 | 34.70 | 36.04 | 945,860 | +0.00(+0.00%) |
Jan 24, 2020 | 37.34 | 37.57 | 35.58 | 36.04 | 621,600 | -1.04(-2.80%) |
Jan 23, 2020 | 36.90 | 37.22 | 36.36 | 37.08 | 571,372 | +0.03(+0.08%) |
Jan 22, 2020 | 38.06 | 38.48 | 36.95 | 37.05 | 767,576 | -0.92(-2.42%) |
Jan 21, 2020 | 38.00 | 38.53 | 37.41 | 37.97 | 1,123,935 | -0.09(-0.24%) |
Jan 17, 2020 | 37.99 | 38.35 | 37.14 | 38.06 | 1,157,800 | +0.33(+0.87%) |
Jan 16, 2020 | 36.12 | 37.80 | 36.00 | 37.73 | 1,377,465 | +1.72(+4.78%) |
Jan 15, 2020 | 35.56 | 36.61 | 35.14 | 36.01 | 1,050,651 | +0.56(+1.58%) |
Jan 14, 2020 | 34.99 | 36.07 | 34.58 | 35.45 | 1,058,985 | +0.58(+1.66%) |
Jan 13, 2020 | 35.13 | 35.71 | 34.76 | 34.87 | 1,018,092 | -0.31(-0.88%) |
Jan 10, 2020 | 35.50 | 35.56 | 34.66 | 35.18 | 584,600 | -0.11(-0.31%) |
Jan 09, 2020 | 36.82 | 36.82 | 35.00 | 35.29 | 1,366,008 | -1.14(-3.13%) |
Jan 08, 2020 | 36.15 | 36.82 | 35.91 | 36.43 | 680,404 | +0.24(+0.66%) |
Jan 07, 2020 | 36.18 | 36.38 | 35.51 | 36.19 | 393,396 | -0.19(-0.52%) |
Jan 06, 2020 | 35.95 | 36.44 | 35.65 | 36.38 | 879,239 | +0.03(+0.08%) |
Jan 03, 2020 | 35.83 | 36.40 | 35.55 | 36.35 | 652,300 | -0.16(-0.44%) |
Jan 02, 2020 | 35.37 | 36.60 | 34.97 | 36.51 | 1,015,744 | +1.33(+3.78%) |
Dec 31, 2019 | 34.89 | 35.58 | 34.54 | 35.18 | 502,400 | +0.14(+0.40%) |
Dec 30, 2019 | 35.50 | 35.78 | 34.94 | 35.04 | 517,106 | -0.69(-1.93%) |
Dec 27, 2019 | 35.88 | 36.05 | 34.94 | 35.73 | 532,100 | -0.10(-0.28%) |
Dec 26, 2019 | 36.23 | 36.70 | 35.75 | 35.83 | 353,360 | -0.23(-0.64%) |
Dec 24, 2019 | 36.70 | 36.94 | 35.89 | 36.06 | 396,700 | -0.62(-1.70%) |
Dec 23, 2019 | 36.83 | 37.00 | 36.21 | 36.69 | 885,466 | +0.05(+0.15%) |
Dec 20, 2019 | 37.31 | 37.53 | 36.48 | 36.63 | 1,433,200 | -0.46(-1.24%) |
Dec 19, 2019 | 36.70 | 37.47 | 36.59 | 37.09 | 710,313 | +0.41(+1.12%) |
Dec 18, 2019 | 36.50 | 36.95 | 36.38 | 36.68 | 567,532 | +0.15(+0.41%) |
Dec 17, 2019 | 37.62 | 37.62 | 36.15 | 36.53 | 1,043,503 | -0.95(-2.53%) |
Dec 16, 2019 | 37.87 | 38.24 | 37.23 | 37.48 | 633,927 | +0.27(+0.73%) |
Dec 13, 2019 | 37.20 | 37.99 | 37.12 | 37.21 | 1,038,300 | -0.16(-0.43%) |
Dec 12, 2019 | 36.83 | 37.82 | 36.58 | 37.37 | 559,319 | +0.56(+1.52%) |
Dec 11, 2019 | 37.10 | 37.10 | 36.52 | 36.81 | 855,414 | -0.19(-0.51%) |
Dec 10, 2019 | 37.86 | 38.23 | 36.93 | 37.00 | 863,809 | -0.99(-2.61%) |
Dec 09, 2019 | 38.31 | 38.48 | 37.81 | 37.99 | 1,106,695 | -0.37(-0.96%) |
Dec 06, 2019 | 38.71 | 38.89 | 38.22 | 38.36 | 703,600 | -0.09(-0.23%) |
Dec 05, 2019 | 38.92 | 39.09 | 38.12 | 38.45 | 719,931 | -0.46(-1.18%) |
Dec 04, 2019 | 39.70 | 39.86 | 38.86 | 38.91 | 443,332 | -0.40(-1.02%) |
Dec 03, 2019 | 38.78 | 39.50 | 38.62 | 39.31 | 823,295 | +0.05(+0.13%) |