Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.09 | 29.09 | 27.63 | 29.00 | 506,200 | -0.09(-0.31%) |
Feb 27, 2020 | 29.30 | 29.83 | 28.45 | 29.09 | 505,061 | -1.06(-3.52%) |
Feb 26, 2020 | 30.05 | 30.99 | 29.88 | 30.15 | 336,302 | +0.06(+0.20%) |
Feb 25, 2020 | 31.49 | 31.59 | 30.02 | 30.09 | 442,217 | -1.24(-3.96%) |
Feb 24, 2020 | 31.26 | 31.73 | 30.80 | 31.33 | 251,541 | -0.93(-2.88%) |
Feb 21, 2020 | 33.40 | 33.40 | 32.22 | 32.26 | 217,600 | -1.21(-3.62%) |
Feb 20, 2020 | 34.10 | 34.75 | 33.20 | 33.47 | 427,491 | -0.79(-2.31%) |
Feb 19, 2020 | 33.41 | 34.63 | 33.41 | 34.26 | 545,222 | +1.23(+3.72%) |
Feb 18, 2020 | 34.62 | 34.62 | 32.31 | 33.03 | 578,489 | -1.61(-4.65%) |
Feb 14, 2020 | 34.63 | 35.70 | 34.51 | 34.64 | 545,700 | +0.04(+0.12%) |
Feb 13, 2020 | 33.41 | 34.82 | 33.39 | 34.60 | 506,843 | +0.85(+2.52%) |
Feb 12, 2020 | 33.55 | 33.76 | 33.10 | 33.75 | 477,270 | +0.28(+0.84%) |
Feb 11, 2020 | 32.30 | 33.50 | 32.15 | 33.47 | 559,728 | +1.32(+4.11%) |
Feb 10, 2020 | 31.44 | 32.17 | 31.44 | 32.15 | 231,104 | +0.55(+1.74%) |
Feb 07, 2020 | 31.23 | 31.85 | 31.09 | 31.60 | 315,300 | +0.36(+1.15%) |
Feb 06, 2020 | 31.69 | 31.79 | 30.94 | 31.24 | 443,908 | -0.18(-0.57%) |
Feb 05, 2020 | 32.89 | 34.21 | 31.31 | 31.42 | 676,830 | -0.42(-1.32%) |
Feb 04, 2020 | 31.33 | 32.14 | 31.17 | 31.84 | 483,760 | +0.79(+2.54%) |
Feb 03, 2020 | 31.35 | 31.55 | 31.04 | 31.05 | 233,692 | -0.14(-0.45%) |
Jan 31, 2020 | 31.00 | 31.32 | 30.98 | 31.19 | 514,800 | +0.08(+0.26%) |
Jan 30, 2020 | 31.00 | 31.41 | 30.38 | 31.11 | 370,230 | -0.03(-0.10%) |
Jan 29, 2020 | 31.68 | 31.84 | 31.13 | 31.14 | 171,095 | -0.46(-1.46%) |
Jan 28, 2020 | 31.89 | 31.89 | 31.44 | 31.60 | 275,896 | -0.03(-0.09%) |
Jan 27, 2020 | 32.22 | 32.59 | 31.57 | 31.63 | 231,816 | -1.20(-3.66%) |
Jan 24, 2020 | 33.04 | 33.70 | 32.71 | 32.83 | 195,100 | -0.06(-0.18%) |
Jan 23, 2020 | 33.00 | 33.03 | 32.54 | 32.89 | 356,987 | -0.16(-0.48%) |
Jan 22, 2020 | 33.30 | 33.60 | 33.02 | 33.05 | 210,344 | -0.24(-0.72%) |
Jan 21, 2020 | 33.73 | 34.00 | 33.13 | 33.29 | 249,406 | -0.49(-1.45%) |
Jan 17, 2020 | 34.47 | 34.47 | 33.76 | 33.78 | 158,600 | -0.44(-1.29%) |
Jan 16, 2020 | 34.21 | 34.77 | 34.01 | 34.22 | 204,586 | +0.21(+0.62%) |
Jan 15, 2020 | 33.96 | 34.15 | 33.81 | 34.01 | 196,355 | +0.00(+0.00%) |
Jan 14, 2020 | 34.35 | 34.50 | 33.78 | 34.01 | 204,414 | -0.19(-0.56%) |
Jan 13, 2020 | 33.91 | 34.38 | 33.70 | 34.20 | 331,294 | +0.38(+1.12%) |
Jan 10, 2020 | 34.31 | 34.50 | 33.77 | 33.82 | 204,000 | -0.49(-1.43%) |
Jan 09, 2020 | 34.26 | 34.60 | 34.08 | 34.31 | 426,671 | +0.33(+0.97%) |
Jan 08, 2020 | 34.47 | 34.61 | 33.93 | 33.98 | 334,260 | -0.45(-1.31%) |
Jan 07, 2020 | 35.05 | 35.10 | 34.35 | 34.43 | 270,625 | -0.63(-1.80%) |
Jan 06, 2020 | 34.69 | 35.20 | 34.69 | 35.06 | 264,952 | +0.06(+0.17%) |
Jan 03, 2020 | 34.66 | 35.25 | 34.65 | 35.00 | 299,900 | -0.09(-0.26%) |
Jan 02, 2020 | 35.19 | 35.77 | 34.95 | 35.09 | 312,050 | +0.02(+0.06%) |
Dec 31, 2019 | 35.20 | 35.67 | 34.92 | 35.07 | 269,800 | -0.24(-0.68%) |
Dec 30, 2019 | 35.46 | 35.46 | 34.70 | 35.31 | 216,909 | -0.17(-0.48%) |
Dec 27, 2019 | 35.84 | 35.84 | 35.35 | 35.48 | 147,700 | -0.20(-0.56%) |
Dec 26, 2019 | 35.61 | 35.83 | 35.53 | 35.68 | 108,915 | +0.32(+0.90%) |
Dec 24, 2019 | 35.39 | 35.45 | 35.06 | 35.36 | 119,300 | +0.07(+0.20%) |
Dec 23, 2019 | 35.23 | 35.30 | 34.62 | 35.29 | 199,323 | +0.06(+0.17%) |
Dec 20, 2019 | 34.67 | 35.37 | 34.43 | 35.23 | 556,200 | +0.98(+2.86%) |
Dec 19, 2019 | 34.75 | 35.05 | 33.85 | 34.25 | 411,990 | -0.75(-2.14%) |
Dec 18, 2019 | 34.86 | 35.05 | 34.48 | 35.00 | 737,245 | +0.25(+0.72%) |
Dec 17, 2019 | 34.09 | 34.77 | 33.66 | 34.75 | 744,770 | +0.50(+1.46%) |
Dec 16, 2019 | 32.96 | 34.26 | 32.82 | 34.25 | 667,725 | +1.47(+4.48%) |
Dec 13, 2019 | 32.72 | 32.83 | 32.30 | 32.78 | 378,500 | +0.05(+0.15%) |
Dec 12, 2019 | 30.96 | 32.90 | 30.75 | 32.73 | 660,998 | +2.38(+7.84%) |
Dec 11, 2019 | 30.93 | 30.93 | 30.06 | 30.35 | 207,068 | +0.12(+0.40%) |
Dec 10, 2019 | 30.43 | 30.62 | 30.06 | 30.23 | 214,186 | -0.29(-0.95%) |
Dec 09, 2019 | 30.52 | 30.80 | 30.32 | 30.52 | 163,853 | -0.08(-0.26%) |
Dec 06, 2019 | 30.15 | 30.66 | 29.98 | 30.60 | 210,400 | +0.67(+2.24%) |
Dec 05, 2019 | 29.55 | 30.04 | 29.55 | 29.93 | 172,372 | +0.47(+1.60%) |
Dec 04, 2019 | 29.70 | 29.88 | 29.42 | 29.46 | 233,563 | -0.09(-0.30%) |
Dec 03, 2019 | 29.56 | 29.81 | 29.29 | 29.55 | 364,370 | -0.43(-1.43%) |