Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.62 | 26.83 | 25.32 | 25.75 | 3,980,542 | -1.18(-4.37%) |
Feb 27, 2020 | 28.32 | 29.22 | 26.92 | 26.92 | 4,198,727 | -2.87(-9.63%) |
Feb 26, 2020 | 31.82 | 32.12 | 29.68 | 29.79 | 3,169,066 | -1.62(-5.16%) |
Feb 25, 2020 | 34.39 | 34.43 | 31.11 | 31.41 | 3,321,055 | -2.49(-7.34%) |
Feb 24, 2020 | 35.40 | 35.40 | 33.26 | 33.90 | 3,233,500 | -3.29(-8.86%) |
Feb 21, 2020 | 37.21 | 37.27 | 36.55 | 37.19 | 1,033,232 | -0.14(-0.36%) |
Feb 20, 2020 | 37.10 | 37.74 | 36.88 | 37.33 | 1,872,570 | +0.10(+0.27%) |
Feb 19, 2020 | 38.55 | 38.76 | 37.20 | 37.23 | 1,811,451 | -1.31(-3.40%) |
Feb 18, 2020 | 39.51 | 39.81 | 38.28 | 38.54 | 1,277,859 | -1.17(-2.94%) |
Feb 14, 2020 | 40.29 | 40.44 | 39.63 | 39.71 | 807,689 | -0.63(-1.57%) |
Feb 13, 2020 | 39.55 | 40.54 | 39.31 | 40.34 | 1,149,015 | +0.59(+1.48%) |
Feb 12, 2020 | 39.65 | 40.00 | 39.54 | 39.75 | 720,659 | +0.56(+1.43%) |
Feb 11, 2020 | 39.76 | 40.23 | 39.06 | 39.19 | 1,496,493 | -0.41(-1.03%) |
Feb 10, 2020 | 39.80 | 40.16 | 39.26 | 39.60 | 1,094,079 | -0.40(-1.00%) |
Feb 07, 2020 | 38.41 | 40.33 | 38.20 | 40.00 | 1,581,343 | +1.27(+3.27%) |
Feb 06, 2020 | 42.08 | 42.98 | 38.45 | 38.73 | 4,558,191 | -1.48(-3.69%) |
Feb 05, 2020 | 39.82 | 40.45 | 39.28 | 40.21 | 2,060,342 | +1.00(+2.54%) |
Feb 04, 2020 | 38.88 | 39.56 | 38.80 | 39.22 | 1,159,019 | +1.25(+3.29%) |
Feb 03, 2020 | 37.33 | 38.40 | 37.33 | 37.97 | 1,348,302 | +0.81(+2.17%) |
Jan 31, 2020 | 38.07 | 38.24 | 36.62 | 37.17 | 1,217,004 | -1.24(-3.23%) |
Jan 30, 2020 | 38.08 | 38.50 | 37.54 | 38.41 | 961,840 | -0.24(-0.63%) |
Jan 29, 2020 | 38.40 | 38.98 | 38.22 | 38.65 | 1,304,368 | +0.28(+0.73%) |
Jan 28, 2020 | 37.84 | 38.70 | 37.84 | 38.37 | 1,134,884 | +0.98(+2.61%) |
Jan 27, 2020 | 37.19 | 37.82 | 36.68 | 37.39 | 1,199,173 | -0.71(-1.85%) |
Jan 24, 2020 | 38.70 | 38.91 | 37.30 | 38.10 | 1,387,405 | -0.67(-1.73%) |
Jan 23, 2020 | 38.17 | 38.94 | 37.45 | 38.77 | 1,367,665 | +0.22(+0.56%) |
Jan 22, 2020 | 38.01 | 38.81 | 37.95 | 38.55 | 1,045,756 | +0.80(+2.11%) |
Jan 21, 2020 | 38.42 | 38.89 | 36.79 | 37.75 | 2,181,351 | -1.09(-2.82%) |
Jan 17, 2020 | 38.98 | 39.50 | 38.31 | 38.85 | 1,702,900 | +0.25(+0.66%) |
Jan 16, 2020 | 37.63 | 39.25 | 37.59 | 38.60 | 3,297,728 | +2.69(+7.48%) |
Jan 15, 2020 | 36.08 | 36.38 | 35.84 | 35.91 | 902,245 | -0.39(-1.07%) |
Jan 14, 2020 | 36.43 | 37.04 | 36.29 | 36.30 | 1,330,455 | +0.32(+0.88%) |
Jan 13, 2020 | 35.88 | 36.13 | 35.65 | 35.98 | 1,325,466 | -0.03(-0.08%) |
Jan 10, 2020 | 36.95 | 36.96 | 35.63 | 36.01 | 1,886,782 | -0.19(-0.53%) |
Jan 09, 2020 | 36.81 | 36.98 | 36.08 | 36.20 | 1,471,477 | +0.05(+0.15%) |
Jan 08, 2020 | 35.40 | 36.69 | 35.30 | 36.14 | 1,319,125 | +0.40(+1.11%) |
Jan 07, 2020 | 36.40 | 36.54 | 35.49 | 35.74 | 957,786 | -0.81(-2.20%) |
Jan 06, 2020 | 35.56 | 36.69 | 35.34 | 36.55 | 1,108,950 | +0.52(+1.43%) |
Jan 03, 2020 | 35.89 | 36.13 | 34.69 | 36.03 | 1,467,190 | -0.75(-2.04%) |
Jan 02, 2020 | 36.83 | 37.04 | 36.29 | 36.79 | 1,135,297 | +0.31(+0.84%) |
Dec 31, 2019 | 35.94 | 36.66 | 35.74 | 36.48 | 879,629 | +0.46(+1.28%) |
Dec 30, 2019 | 36.76 | 36.76 | 35.98 | 36.02 | 1,590,128 | -0.71(-1.92%) |
Dec 27, 2019 | 37.35 | 37.43 | 36.31 | 36.72 | 1,183,079 | -0.58(-1.55%) |
Dec 26, 2019 | 37.31 | 37.62 | 37.11 | 37.30 | 706,436 | +0.03(+0.07%) |
Dec 24, 2019 | 37.30 | 37.53 | 36.90 | 37.27 | 331,629 | +0.14(+0.39%) |
Dec 23, 2019 | 37.51 | 37.82 | 37.12 | 37.13 | 1,071,596 | -0.31(-0.82%) |
Dec 20, 2019 | 37.48 | 37.73 | 37.12 | 37.44 | 1,596,814 | +0.07(+0.19%) |
Dec 19, 2019 | 36.48 | 37.51 | 35.98 | 37.36 | 2,205,908 | +0.79(+2.15%) |
Dec 18, 2019 | 37.23 | 37.29 | 36.27 | 36.58 | 1,111,637 | -0.49(-1.32%) |
Dec 17, 2019 | 35.27 | 37.12 | 35.20 | 37.07 | 2,753,462 | +1.62(+4.57%) |
Dec 16, 2019 | 35.29 | 36.15 | 35.08 | 35.45 | 1,076,862 | +0.84(+2.43%) |
Dec 13, 2019 | 34.66 | 35.05 | 34.42 | 34.60 | 1,015,883 | -0.11(-0.31%) |
Dec 12, 2019 | 34.69 | 35.64 | 34.56 | 34.71 | 809,689 | +0.35(+1.03%) |
Dec 11, 2019 | 34.55 | 34.68 | 34.18 | 34.36 | 653,590 | -0.23(-0.65%) |
Dec 10, 2019 | 34.39 | 35.07 | 34.05 | 34.59 | 1,246,041 | -0.24(-0.70%) |
Dec 09, 2019 | 35.31 | 35.40 | 34.76 | 34.83 | 857,282 | -0.65(-1.84%) |
Dec 06, 2019 | 34.80 | 35.59 | 34.80 | 35.48 | 955,878 | +1.03(+2.99%) |
Dec 05, 2019 | 34.84 | 34.84 | 34.11 | 34.45 | 911,524 | -0.11(-0.31%) |
Dec 04, 2019 | 34.54 | 35.04 | 34.41 | 34.56 | 1,268,788 | +0.15(+0.45%) |
Dec 03, 2019 | 35.07 | 35.39 | 33.99 | 34.41 | 2,083,387 | -1.42(-3.97%) |