Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.13 | 32.33 | 30.78 | 31.98 | 785,887 | +0.00(+0.00%) |
Feb 27, 2020 | 31.71 | 32.82 | 31.26 | 31.98 | 453,703 | -0.51(-1.57%) |
Feb 26, 2020 | 33.58 | 33.76 | 32.32 | 32.49 | 560,968 | -1.27(-3.75%) |
Feb 25, 2020 | 35.74 | 36.08 | 33.57 | 33.76 | 342,841 | -2.02(-5.63%) |
Feb 24, 2020 | 35.99 | 36.31 | 35.58 | 35.77 | 391,339 | -0.98(-2.66%) |
Feb 21, 2020 | 37.28 | 37.72 | 36.74 | 36.75 | 661,767 | -0.49(-1.31%) |
Feb 20, 2020 | 36.26 | 37.37 | 35.95 | 37.24 | 528,433 | +0.75(+2.05%) |
Feb 19, 2020 | 36.19 | 36.86 | 36.19 | 36.49 | 399,998 | +0.50(+1.39%) |
Feb 18, 2020 | 36.05 | 36.73 | 35.69 | 35.99 | 477,594 | +0.15(+0.43%) |
Feb 14, 2020 | 35.93 | 36.07 | 35.49 | 35.84 | 550,465 | -0.02(-0.05%) |
Feb 13, 2020 | 35.56 | 36.12 | 35.42 | 35.86 | 522,318 | -0.42(-1.16%) |
Feb 12, 2020 | 36.68 | 36.72 | 35.85 | 36.28 | 830,608 | -0.12(-0.34%) |
Feb 11, 2020 | 35.56 | 36.47 | 35.50 | 36.41 | 625,224 | +1.07(+3.04%) |
Feb 10, 2020 | 34.46 | 35.82 | 34.43 | 35.33 | 999,475 | +1.13(+3.31%) |
Feb 07, 2020 | 33.27 | 35.47 | 33.19 | 34.20 | 1,359,488 | +3.65(+11.93%) |
Feb 06, 2020 | 30.92 | 31.20 | 30.42 | 30.55 | 519,064 | -0.15(-0.50%) |
Feb 05, 2020 | 29.94 | 30.83 | 29.65 | 30.71 | 369,593 | +0.78(+2.60%) |
Feb 04, 2020 | 30.07 | 30.29 | 29.63 | 29.93 | 265,598 | +0.16(+0.55%) |
Feb 03, 2020 | 28.61 | 29.81 | 28.53 | 29.77 | 508,662 | +1.30(+4.55%) |
Jan 31, 2020 | 28.95 | 29.17 | 28.25 | 28.47 | 226,251 | -0.63(-2.18%) |
Jan 30, 2020 | 29.34 | 29.91 | 29.06 | 29.10 | 180,850 | -0.33(-1.11%) |
Jan 29, 2020 | 29.93 | 30.04 | 29.10 | 29.43 | 234,614 | -0.59(-1.98%) |
Jan 28, 2020 | 29.41 | 30.19 | 29.27 | 30.02 | 376,324 | +0.88(+3.03%) |
Jan 27, 2020 | 29.05 | 29.75 | 29.05 | 29.14 | 221,730 | -0.20(-0.69%) |
Jan 24, 2020 | 29.97 | 30.14 | 29.09 | 29.34 | 308,581 | -0.55(-1.83%) |
Jan 23, 2020 | 28.97 | 30.04 | 28.96 | 29.89 | 366,316 | +0.87(+3.01%) |
Jan 22, 2020 | 29.10 | 29.42 | 28.97 | 29.02 | 342,061 | -0.01(-0.03%) |
Jan 21, 2020 | 28.18 | 29.04 | 28.11 | 29.03 | 429,345 | +0.85(+3.03%) |
Jan 17, 2020 | 28.59 | 28.81 | 27.94 | 28.17 | 273,044 | -0.12(-0.41%) |
Jan 16, 2020 | 28.32 | 28.81 | 28.26 | 28.29 | 361,397 | -0.12(-0.41%) |
Jan 15, 2020 | 27.29 | 28.41 | 26.97 | 28.40 | 362,122 | +1.20(+4.41%) |
Jan 14, 2020 | 27.09 | 27.58 | 27.01 | 27.20 | 252,826 | +0.11(+0.39%) |
Jan 13, 2020 | 27.22 | 27.51 | 27.01 | 27.10 | 260,007 | -0.12(-0.42%) |
Jan 10, 2020 | 27.20 | 27.55 | 26.84 | 27.21 | 270,542 | -0.20(-0.74%) |
Jan 09, 2020 | 27.54 | 27.85 | 27.24 | 27.41 | 318,517 | +0.08(+0.28%) |
Jan 08, 2020 | 27.05 | 27.90 | 27.05 | 27.34 | 350,548 | +0.46(+1.71%) |
Jan 07, 2020 | 26.97 | 27.17 | 26.72 | 26.88 | 215,834 | -0.13(-0.50%) |
Jan 06, 2020 | 26.69 | 27.31 | 26.60 | 27.01 | 247,430 | +0.33(+1.22%) |
Jan 03, 2020 | 26.03 | 26.69 | 26.03 | 26.69 | 297,117 | +0.36(+1.39%) |
Jan 02, 2020 | 26.34 | 26.45 | 26.01 | 26.32 | 486,995 | +0.08(+0.29%) |
Dec 31, 2019 | 26.05 | 26.54 | 26.05 | 26.24 | 259,287 | +0.19(+0.74%) |
Dec 30, 2019 | 26.15 | 26.23 | 25.65 | 26.05 | 369,307 | -0.12(-0.44%) |
Dec 27, 2019 | 26.32 | 26.37 | 25.95 | 26.17 | 260,955 | -0.01(-0.04%) |
Dec 26, 2019 | 26.61 | 26.61 | 25.85 | 26.18 | 291,350 | -0.40(-1.52%) |
Dec 24, 2019 | 26.47 | 26.80 | 26.34 | 26.58 | 300,556 | +0.27(+1.02%) |
Dec 23, 2019 | 26.52 | 26.70 | 26.10 | 26.31 | 246,761 | -0.22(-0.83%) |
Dec 20, 2019 | 26.45 | 26.64 | 26.29 | 26.53 | 1,402,946 | +0.14(+0.55%) |
Dec 19, 2019 | 26.32 | 26.41 | 25.91 | 26.39 | 546,027 | +0.01(+0.04%) |
Dec 18, 2019 | 26.29 | 26.43 | 25.93 | 26.38 | 433,355 | +0.27(+1.03%) |
Dec 17, 2019 | 26.59 | 26.83 | 25.85 | 26.11 | 828,934 | -0.48(-1.80%) |
Dec 16, 2019 | 27.40 | 27.77 | 26.58 | 26.59 | 504,873 | -0.80(-2.91%) |
Dec 13, 2019 | 27.23 | 27.43 | 27.08 | 27.39 | 181,543 | +0.15(+0.56%) |
Dec 12, 2019 | 27.80 | 27.98 | 27.21 | 27.23 | 208,679 | -0.66(-2.37%) |
Dec 11, 2019 | 27.42 | 27.90 | 27.23 | 27.89 | 179,603 | +0.42(+1.54%) |
Dec 10, 2019 | 27.45 | 27.52 | 27.01 | 27.47 | 196,191 | -0.03(-0.10%) |
Dec 09, 2019 | 27.33 | 27.71 | 27.23 | 27.50 | 252,488 | +0.36(+1.31%) |
Dec 06, 2019 | 27.37 | 27.50 | 26.99 | 27.15 | 248,449 | +0.00(+0.00%) |
Dec 05, 2019 | 26.94 | 27.28 | 26.80 | 27.15 | 206,716 | +0.27(+1.00%) |
Dec 04, 2019 | 26.71 | 27.10 | 26.49 | 26.88 | 305,833 | +0.15(+0.57%) |
Dec 03, 2019 | 26.39 | 26.74 | 26.28 | 26.72 | 315,333 | +0.12(+0.43%) |