Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.04 | 23.94 | 22.02 | 23.45 | 6,135,400 | +0.73(+3.21%) |
Feb 27, 2020 | 22.80 | 23.45 | 21.94 | 22.72 | 5,720,917 | -0.89(-3.77%) |
Feb 26, 2020 | 25.73 | 26.09 | 23.53 | 23.61 | 5,646,536 | -2.01(-7.85%) |
Feb 25, 2020 | 27.05 | 27.13 | 25.19 | 25.62 | 3,305,205 | -1.28(-4.76%) |
Feb 24, 2020 | 26.95 | 27.26 | 26.60 | 26.90 | 2,763,628 | -1.39(-4.91%) |
Feb 21, 2020 | 28.71 | 28.89 | 28.14 | 28.29 | 1,945,800 | -0.68(-2.35%) |
Feb 20, 2020 | 28.91 | 29.43 | 28.79 | 28.97 | 2,205,963 | +0.13(+0.45%) |
Feb 19, 2020 | 28.88 | 29.11 | 28.54 | 28.84 | 1,628,522 | -0.03(-0.10%) |
Feb 18, 2020 | 28.89 | 29.53 | 28.61 | 28.87 | 2,522,688 | -0.78(-2.63%) |
Feb 14, 2020 | 29.80 | 29.89 | 29.01 | 29.65 | 3,161,500 | +0.01(+0.03%) |
Feb 13, 2020 | 30.65 | 31.40 | 29.02 | 29.64 | 6,850,889 | -0.81(-2.66%) |
Feb 12, 2020 | 30.24 | 30.66 | 30.00 | 30.45 | 4,774,873 | +0.64(+2.15%) |
Feb 11, 2020 | 28.92 | 29.99 | 28.83 | 29.81 | 2,818,355 | +1.17(+4.09%) |
Feb 10, 2020 | 28.74 | 28.98 | 28.53 | 28.64 | 1,378,431 | -0.24(-0.83%) |
Feb 07, 2020 | 29.12 | 29.20 | 28.64 | 28.88 | 1,417,200 | -0.33(-1.13%) |
Feb 06, 2020 | 29.59 | 29.60 | 29.00 | 29.21 | 2,161,912 | -0.08(-0.27%) |
Feb 05, 2020 | 28.57 | 29.38 | 28.50 | 29.29 | 2,144,223 | +1.03(+3.64%) |
Feb 04, 2020 | 27.98 | 28.55 | 27.80 | 28.26 | 2,425,584 | +0.62(+2.22%) |
Feb 03, 2020 | 27.64 | 28.07 | 27.52 | 27.64 | 2,086,021 | +0.32(+1.19%) |
Jan 31, 2020 | 28.19 | 28.20 | 27.12 | 27.32 | 2,959,200 | -0.89(-3.15%) |
Jan 30, 2020 | 27.88 | 28.31 | 27.62 | 28.21 | 2,670,908 | -0.09(-0.32%) |
Jan 29, 2020 | 28.94 | 29.12 | 28.28 | 28.30 | 2,413,075 | -0.49(-1.70%) |
Jan 28, 2020 | 29.19 | 29.19 | 28.76 | 28.79 | 1,939,993 | -0.15(-0.52%) |
Jan 27, 2020 | 28.64 | 29.32 | 28.56 | 28.94 | 2,579,028 | -0.80(-2.69%) |
Jan 24, 2020 | 30.69 | 30.78 | 29.54 | 29.74 | 2,761,000 | -0.82(-2.68%) |
Jan 23, 2020 | 30.15 | 30.73 | 29.80 | 30.56 | 2,874,436 | +0.30(+0.99%) |
Jan 22, 2020 | 30.59 | 30.77 | 30.17 | 30.26 | 2,314,638 | -0.22(-0.74%) |
Jan 21, 2020 | 30.69 | 30.70 | 30.02 | 30.48 | 2,367,748 | -0.45(-1.44%) |
Jan 17, 2020 | 31.57 | 31.65 | 30.73 | 30.93 | 1,931,300 | -0.59(-1.87%) |
Jan 16, 2020 | 31.31 | 31.67 | 30.99 | 31.52 | 2,131,847 | +0.54(+1.74%) |
Jan 15, 2020 | 31.04 | 31.40 | 30.75 | 30.98 | 2,119,157 | -0.07(-0.23%) |
Jan 14, 2020 | 30.69 | 31.28 | 30.45 | 31.05 | 2,432,244 | +0.44(+1.44%) |
Jan 13, 2020 | 30.26 | 30.68 | 29.97 | 30.61 | 1,957,784 | +0.49(+1.63%) |
Jan 10, 2020 | 30.46 | 30.59 | 29.95 | 30.12 | 1,692,500 | -0.36(-1.20%) |
Jan 09, 2020 | 30.82 | 30.94 | 30.14 | 30.48 | 1,564,013 | -0.11(-0.34%) |
Jan 08, 2020 | 30.48 | 30.96 | 30.18 | 30.59 | 2,785,457 | +0.12(+0.39%) |
Jan 07, 2020 | 30.10 | 30.55 | 29.88 | 30.47 | 1,908,895 | +0.41(+1.36%) |
Jan 06, 2020 | 29.85 | 30.30 | 29.77 | 30.06 | 1,684,927 | -0.11(-0.35%) |
Jan 03, 2020 | 29.96 | 30.21 | 29.77 | 30.16 | 1,831,400 | -0.10(-0.31%) |
Jan 02, 2020 | 30.66 | 30.84 | 30.18 | 30.26 | 1,980,064 | -0.12(-0.39%) |
Dec 31, 2019 | 29.98 | 30.48 | 29.75 | 30.38 | 1,923,500 | +0.36(+1.20%) |
Dec 30, 2019 | 30.36 | 30.45 | 29.99 | 30.02 | 1,303,481 | -0.27(-0.89%) |
Dec 27, 2019 | 30.10 | 30.55 | 30.09 | 30.29 | 1,440,700 | -0.06(-0.20%) |
Dec 26, 2019 | 30.32 | 30.40 | 29.92 | 30.35 | 2,358,994 | +0.20(+0.66%) |
Dec 24, 2019 | 29.99 | 30.40 | 29.97 | 30.15 | 986,400 | +0.26(+0.87%) |
Dec 23, 2019 | 30.26 | 30.39 | 29.71 | 29.89 | 4,385,751 | -0.17(-0.57%) |
Dec 20, 2019 | 30.44 | 30.50 | 29.99 | 30.06 | 25,284,700 | -0.28(-0.92%) |
Dec 19, 2019 | 29.90 | 30.43 | 29.66 | 30.34 | 3,660,869 | +0.45(+1.51%) |
Dec 18, 2019 | 29.47 | 30.02 | 29.20 | 29.89 | 3,099,465 | +0.68(+2.33%) |
Dec 17, 2019 | 29.48 | 29.50 | 28.83 | 29.21 | 4,194,235 | -0.26(-0.88%) |
Dec 16, 2019 | 29.37 | 29.89 | 29.34 | 29.47 | 3,352,935 | +0.22(+0.75%) |
Dec 13, 2019 | 29.45 | 29.75 | 29.20 | 29.25 | 1,963,900 | -0.20(-0.68%) |
Dec 12, 2019 | 29.03 | 29.62 | 28.84 | 29.45 | 2,210,623 | +0.52(+1.78%) |
Dec 11, 2019 | 29.00 | 29.17 | 28.80 | 28.93 | 1,863,038 | -0.04(-0.12%) |
Dec 10, 2019 | 28.85 | 29.18 | 28.73 | 28.97 | 2,138,181 | +0.13(+0.45%) |
Dec 09, 2019 | 28.96 | 29.05 | 28.65 | 28.84 | 4,139,218 | -0.20(-0.69%) |
Dec 06, 2019 | 29.33 | 29.60 | 28.95 | 29.04 | 2,228,400 | +0.01(+0.03%) |
Dec 05, 2019 | 28.62 | 29.19 | 28.53 | 29.03 | 2,240,133 | +0.48(+1.68%) |
Dec 04, 2019 | 27.96 | 28.96 | 27.96 | 28.55 | 2,493,477 | +0.64(+2.29%) |
Dec 03, 2019 | 28.04 | 28.25 | 27.88 | 27.91 | 3,551,421 | -0.57(-2.00%) |