Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.47 | 45.10 | 41.16 | 41.16 | 2,001,378 | +0.34(+0.83%) |
Feb 27, 2020 | 39.49 | 40.91 | 38.59 | 40.82 | 2,420,720 | +2.62(+6.86%) |
Feb 26, 2020 | 37.73 | 38.22 | 36.57 | 38.20 | 3,826,823 | -0.79(-2.04%) |
Feb 25, 2020 | 36.51 | 39.07 | 36.34 | 39.00 | 2,584,739 | +0.79(+2.06%) |
Feb 24, 2020 | 38.64 | 38.74 | 37.62 | 38.21 | 1,792,141 | +3.94(+11.48%) |
Feb 21, 2020 | 34.00 | 34.46 | 33.79 | 34.28 | 1,016,913 | +0.51(+1.51%) |
Feb 20, 2020 | 32.96 | 34.05 | 32.87 | 33.77 | 896,698 | +1.52(+4.72%) |
Feb 19, 2020 | 32.11 | 32.29 | 32.01 | 32.24 | 358,031 | -0.70(-2.13%) |
Feb 18, 2020 | 32.93 | 33.15 | 32.64 | 32.94 | 398,380 | +0.61(+1.90%) |
Feb 14, 2020 | 31.74 | 32.63 | 31.74 | 32.33 | 463,271 | +0.05(+0.15%) |
Feb 13, 2020 | 32.12 | 32.36 | 31.77 | 32.28 | 585,535 | +1.22(+3.93%) |
Feb 12, 2020 | 31.43 | 31.68 | 30.96 | 31.06 | 515,548 | -1.32(-4.09%) |
Feb 11, 2020 | 32.49 | 32.60 | 31.87 | 32.38 | 773,444 | -1.32(-3.90%) |
Feb 10, 2020 | 34.27 | 34.27 | 33.65 | 33.70 | 477,546 | -0.63(-1.85%) |
Feb 07, 2020 | 33.95 | 34.53 | 33.87 | 34.33 | 576,895 | +1.43(+4.34%) |
Feb 06, 2020 | 32.04 | 32.92 | 32.04 | 32.91 | 559,410 | -0.04(-0.11%) |
Feb 05, 2020 | 31.73 | 33.05 | 31.73 | 32.94 | 522,090 | -0.55(-1.64%) |
Feb 04, 2020 | 33.56 | 33.63 | 32.91 | 33.49 | 697,916 | -2.96(-8.12%) |
Feb 03, 2020 | 37.26 | 37.26 | 36.10 | 36.45 | 608,378 | -1.11(-2.95%) |
Jan 31, 2020 | 37.12 | 38.18 | 37.07 | 37.56 | 1,056,021 | +2.40(+6.84%) |
Jan 30, 2020 | 36.24 | 36.71 | 35.34 | 35.16 | 901,295 | +1.17(+3.45%) |
Jan 29, 2020 | 33.60 | 34.24 | 33.55 | 33.98 | 420,587 | -0.37(-1.07%) |
Jan 28, 2020 | 34.86 | 35.39 | 34.24 | 34.35 | 591,465 | -0.93(-2.63%) |
Jan 27, 2020 | 35.99 | 36.14 | 34.77 | 35.28 | 1,085,294 | +3.26(+10.19%) |
Jan 24, 2020 | 31.11 | 32.44 | 31.11 | 32.02 | 715,993 | +0.78(+2.48%) |
Jan 23, 2020 | 31.78 | 32.19 | 30.98 | 31.24 | 533,891 | +0.88(+2.90%) |
Jan 22, 2020 | 30.09 | 30.55 | 29.98 | 30.36 | 477,278 | -0.68(-2.19%) |
Jan 21, 2020 | 30.63 | 31.08 | 30.53 | 31.04 | 439,275 | +2.16(+7.47%) |
Jan 17, 2020 | 29.05 | 29.26 | 28.80 | 28.88 | 246,169 | -0.44(-1.52%) |
Jan 16, 2020 | 29.29 | 29.61 | 29.22 | 29.33 | 155,795 | -0.60(-1.99%) |
Jan 15, 2020 | 29.63 | 30.05 | 29.46 | 29.93 | 313,410 | +0.65(+2.23%) |
Jan 14, 2020 | 29.21 | 29.63 | 29.17 | 29.27 | 309,109 | +0.57(+1.98%) |
Jan 13, 2020 | 29.54 | 29.69 | 28.70 | 28.70 | 292,962 | -1.42(-4.71%) |
Jan 10, 2020 | 29.98 | 30.26 | 29.78 | 30.12 | 220,378 | -0.46(-1.52%) |
Jan 09, 2020 | 30.32 | 30.79 | 30.32 | 30.59 | 131,167 | -0.64(-2.06%) |
Jan 08, 2020 | 31.95 | 31.95 | 30.70 | 31.23 | 224,463 | -0.50(-1.58%) |
Jan 07, 2020 | 31.72 | 31.98 | 31.55 | 31.73 | 88,088 | +0.06(+0.18%) |
Jan 06, 2020 | 32.19 | 32.20 | 31.61 | 31.68 | 217,439 | +0.25(+0.78%) |
Jan 03, 2020 | 31.24 | 31.48 | 30.83 | 31.43 | 244,160 | +1.62(+5.43%) |
Jan 02, 2020 | 30.76 | 30.76 | 29.81 | 29.81 | 210,935 | -1.97(-6.19%) |
Dec 31, 2019 | 31.93 | 32.12 | 31.64 | 31.78 | 142,162 | -0.17(-0.53%) |
Dec 30, 2019 | 31.10 | 32.04 | 31.10 | 31.95 | 235,998 | +0.67(+2.15%) |
Dec 27, 2019 | 31.10 | 31.52 | 31.05 | 31.28 | 171,969 | -0.38(-1.20%) |
Dec 26, 2019 | 32.03 | 32.03 | 31.65 | 31.66 | 67,936 | -0.74(-2.28%) |
Dec 24, 2019 | 32.37 | 32.55 | 32.31 | 32.39 | 36,359 | +0.21(+0.65%) |
Dec 23, 2019 | 32.34 | 32.40 | 32.17 | 32.19 | 63,271 | -0.12(-0.37%) |
Dec 20, 2019 | 32.37 | 32.48 | 32.16 | 32.31 | 100,019 | -0.16(-0.49%) |
Dec 19, 2019 | 32.82 | 32.85 | 32.43 | 32.47 | 62,732 | -0.04(-0.12%) |
Dec 18, 2019 | 32.59 | 32.79 | 32.47 | 32.51 | 148,114 | -0.51(-1.54%) |
Dec 17, 2019 | 33.13 | 33.32 | 32.91 | 33.01 | 157,525 | -0.95(-2.81%) |
Dec 16, 2019 | 33.93 | 34.01 | 33.60 | 33.97 | 154,080 | -0.84(-2.41%) |
Dec 13, 2019 | 34.43 | 35.07 | 33.79 | 34.81 | 230,553 | +0.05(+0.14%) |
Dec 12, 2019 | 36.37 | 36.39 | 34.60 | 34.76 | 278,023 | -1.93(-5.25%) |
Dec 11, 2019 | 37.71 | 37.71 | 36.55 | 36.69 | 90,872 | -1.65(-4.31%) |
Dec 10, 2019 | 38.50 | 38.67 | 38.07 | 38.34 | 53,731 | -0.38(-0.98%) |
Dec 09, 2019 | 38.12 | 38.75 | 38.05 | 38.72 | 35,851 | +0.47(+1.23%) |
Dec 06, 2019 | 38.22 | 38.49 | 38.09 | 38.24 | 103,939 | -0.70(-1.79%) |
Dec 05, 2019 | 39.26 | 39.35 | 38.75 | 38.94 | 98,619 | -0.50(-1.27%) |
Dec 04, 2019 | 39.47 | 39.60 | 39.25 | 39.44 | 71,576 | -0.92(-2.29%) |
Dec 03, 2019 | 40.75 | 41.30 | 40.35 | 40.37 | 137,116 | +0.66(+1.66%) |