Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.39 | 26.17 | 24.34 | 26.14 | 8,019,851 | +0.98(+3.88%) |
Feb 27, 2020 | 24.40 | 25.82 | 23.84 | 25.17 | 8,014,085 | +0.31(+1.26%) |
Feb 26, 2020 | 25.68 | 26.10 | 24.82 | 24.85 | 4,245,316 | -0.46(-1.82%) |
Feb 25, 2020 | 26.53 | 26.69 | 25.31 | 25.31 | 7,996,752 | -1.14(-4.32%) |
Feb 24, 2020 | 26.98 | 27.02 | 26.17 | 26.46 | 7,272,997 | -1.50(-5.36%) |
Feb 21, 2020 | 28.83 | 28.86 | 27.89 | 27.95 | 3,013,265 | -0.96(-3.33%) |
Feb 20, 2020 | 28.48 | 29.12 | 28.42 | 28.92 | 3,189,339 | +0.30(+1.03%) |
Feb 19, 2020 | 28.19 | 28.73 | 28.15 | 28.62 | 3,680,361 | +0.37(+1.31%) |
Feb 18, 2020 | 28.10 | 28.64 | 27.93 | 28.25 | 4,261,743 | +0.16(+0.56%) |
Feb 14, 2020 | 28.59 | 28.76 | 27.50 | 28.09 | 6,088,039 | -0.77(-2.65%) |
Feb 13, 2020 | 28.23 | 29.09 | 27.61 | 28.86 | 6,880,680 | +0.32(+1.12%) |
Feb 12, 2020 | 28.41 | 28.79 | 27.95 | 28.54 | 5,762,332 | +0.48(+1.70%) |
Feb 11, 2020 | 27.35 | 28.33 | 27.29 | 28.06 | 3,375,035 | +0.68(+2.49%) |
Feb 10, 2020 | 27.62 | 27.78 | 27.27 | 27.38 | 2,401,829 | -0.24(-0.86%) |
Feb 07, 2020 | 27.56 | 27.75 | 27.35 | 27.62 | 2,691,141 | -0.16(-0.56%) |
Feb 06, 2020 | 29.00 | 29.00 | 27.77 | 27.77 | 4,455,380 | -1.05(-3.65%) |
Feb 05, 2020 | 28.70 | 28.92 | 28.46 | 28.83 | 4,549,316 | +0.50(+1.77%) |
Feb 04, 2020 | 28.79 | 28.86 | 28.25 | 28.32 | 4,922,123 | +0.04(+0.15%) |
Feb 03, 2020 | 28.48 | 28.93 | 28.27 | 28.28 | 3,974,521 | +0.07(+0.26%) |
Jan 31, 2020 | 28.70 | 28.79 | 28.04 | 28.21 | 5,519,519 | -0.63(-2.20%) |
Jan 30, 2020 | 28.79 | 29.19 | 28.51 | 28.84 | 5,027,306 | -0.19(-0.65%) |
Jan 29, 2020 | 29.70 | 29.93 | 28.99 | 29.03 | 7,666,954 | -0.12(-0.39%) |
Jan 28, 2020 | 29.08 | 30.08 | 28.69 | 29.15 | 18,936,456 | -2.41(-7.64%) |
Jan 27, 2020 | 31.47 | 31.77 | 31.02 | 31.56 | 2,008,055 | -0.72(-2.24%) |
Jan 24, 2020 | 33.32 | 33.43 | 32.19 | 32.28 | 1,037,242 | -1.09(-3.25%) |
Jan 23, 2020 | 32.87 | 33.43 | 32.34 | 33.37 | 1,715,730 | +0.22(+0.67%) |
Jan 22, 2020 | 33.30 | 33.49 | 32.96 | 33.15 | 1,455,388 | -0.17(-0.52%) |
Jan 21, 2020 | 33.93 | 34.00 | 33.29 | 33.32 | 1,730,126 | -0.85(-2.48%) |
Jan 17, 2020 | 34.42 | 34.70 | 33.91 | 34.17 | 1,733,761 | -0.29(-0.84%) |
Jan 16, 2020 | 34.14 | 34.45 | 33.94 | 34.45 | 1,694,408 | +0.49(+1.43%) |
Jan 15, 2020 | 34.00 | 34.31 | 33.74 | 33.97 | 1,307,392 | -0.36(-1.05%) |
Jan 14, 2020 | 33.99 | 34.65 | 33.99 | 34.33 | 1,843,740 | +0.29(+0.85%) |
Jan 13, 2020 | 33.98 | 34.13 | 33.78 | 34.04 | 2,070,959 | -0.03(-0.10%) |
Jan 10, 2020 | 34.42 | 34.51 | 33.98 | 34.07 | 1,005,272 | -0.42(-1.22%) |
Jan 09, 2020 | 35.31 | 35.32 | 34.49 | 34.49 | 1,447,560 | -0.63(-1.80%) |
Jan 08, 2020 | 34.95 | 35.37 | 34.63 | 35.13 | 1,303,043 | +0.21(+0.61%) |
Jan 07, 2020 | 34.63 | 35.13 | 34.49 | 34.91 | 1,681,516 | +0.21(+0.62%) |
Jan 06, 2020 | 34.55 | 34.79 | 34.23 | 34.70 | 1,030,910 | -0.15(-0.42%) |
Jan 03, 2020 | 35.37 | 35.66 | 34.73 | 34.85 | 1,277,073 | -1.31(-3.62%) |
Jan 02, 2020 | 36.20 | 36.24 | 35.66 | 36.16 | 1,445,723 | +0.47(+1.31%) |
Dec 31, 2019 | 35.65 | 35.99 | 35.60 | 35.69 | 804,582 | -0.02(-0.05%) |
Dec 30, 2019 | 36.01 | 36.11 | 35.63 | 35.70 | 729,825 | -0.30(-0.82%) |
Dec 27, 2019 | 36.14 | 36.31 | 35.86 | 36.00 | 809,202 | -0.04(-0.11%) |
Dec 26, 2019 | 36.21 | 36.25 | 35.70 | 36.04 | 728,320 | -0.06(-0.16%) |
Dec 24, 2019 | 36.44 | 36.44 | 35.94 | 36.10 | 402,960 | -0.35(-0.95%) |
Dec 23, 2019 | 36.43 | 36.57 | 36.02 | 36.44 | 1,065,575 | +0.07(+0.18%) |
Dec 20, 2019 | 37.02 | 37.08 | 36.26 | 36.38 | 2,515,127 | -0.56(-1.51%) |
Dec 19, 2019 | 37.07 | 37.26 | 36.79 | 36.94 | 1,302,076 | -0.25(-0.66%) |
Dec 18, 2019 | 36.73 | 37.31 | 36.56 | 37.18 | 1,956,395 | +0.47(+1.28%) |
Dec 17, 2019 | 36.53 | 36.81 | 36.39 | 36.72 | 1,267,871 | +0.40(+1.11%) |
Dec 16, 2019 | 36.31 | 36.75 | 36.20 | 36.31 | 2,402,473 | +0.28(+0.78%) |
Dec 13, 2019 | 36.83 | 37.02 | 36.01 | 36.03 | 1,518,606 | -0.58(-1.57%) |
Dec 12, 2019 | 36.21 | 36.97 | 36.03 | 36.61 | 2,944,639 | +0.47(+1.30%) |
Dec 11, 2019 | 35.87 | 36.30 | 35.79 | 36.14 | 1,189,449 | +0.38(+1.06%) |
Dec 10, 2019 | 35.58 | 35.84 | 35.42 | 35.76 | 1,202,739 | +0.10(+0.28%) |
Dec 09, 2019 | 35.51 | 35.74 | 35.33 | 35.66 | 1,269,196 | +0.00(+0.00%) |
Dec 06, 2019 | 35.56 | 35.96 | 35.38 | 35.66 | 1,464,878 | +0.57(+1.62%) |
Dec 05, 2019 | 34.64 | 35.10 | 34.52 | 35.09 | 1,573,576 | +0.59(+1.72%) |
Dec 04, 2019 | 34.44 | 34.89 | 34.24 | 34.50 | 1,796,625 | +0.30(+0.89%) |
Dec 03, 2019 | 34.39 | 34.44 | 33.84 | 34.20 | 1,803,864 | -0.74(-2.12%) |