Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.45 | 27.02 | 24.76 | 26.46 | 2,572,300 | -0.04(-0.15%) |
Feb 27, 2020 | 27.83 | 28.12 | 26.46 | 26.50 | 2,658,357 | -2.17(-7.57%) |
Feb 26, 2020 | 30.65 | 30.65 | 28.37 | 28.67 | 1,383,914 | -1.82(-5.97%) |
Feb 25, 2020 | 31.56 | 31.76 | 30.00 | 30.49 | 1,124,222 | -0.87(-2.77%) |
Feb 24, 2020 | 30.71 | 31.94 | 30.64 | 31.36 | 1,048,296 | -0.96(-2.97%) |
Feb 21, 2020 | 32.20 | 33.55 | 31.55 | 32.32 | 1,325,800 | +0.03(+0.09%) |
Feb 20, 2020 | 32.00 | 33.28 | 31.55 | 32.29 | 1,661,569 | -0.37(-1.13%) |
Feb 19, 2020 | 33.35 | 33.40 | 32.27 | 32.66 | 2,103,340 | +0.02(+0.06%) |
Feb 18, 2020 | 33.97 | 34.03 | 32.01 | 32.64 | 2,545,183 | -1.32(-3.89%) |
Feb 14, 2020 | 37.69 | 38.00 | 33.45 | 33.96 | 7,656,700 | -11.02(-24.50%) |
Feb 13, 2020 | 43.95 | 45.13 | 43.78 | 44.98 | 1,067,482 | +0.70(+1.57%) |
Feb 12, 2020 | 44.00 | 44.55 | 43.41 | 44.28 | 589,689 | +0.57(+1.32%) |
Feb 11, 2020 | 45.00 | 45.21 | 43.59 | 43.71 | 540,217 | -1.03(-2.30%) |
Feb 10, 2020 | 43.42 | 44.74 | 43.42 | 44.74 | 502,544 | +1.31(+3.02%) |
Feb 07, 2020 | 43.37 | 43.93 | 42.89 | 43.43 | 302,100 | -0.15(-0.34%) |
Feb 06, 2020 | 43.84 | 43.84 | 43.06 | 43.58 | 335,494 | +0.17(+0.39%) |
Feb 05, 2020 | 44.81 | 44.88 | 42.95 | 43.41 | 733,324 | -0.20(-0.46%) |
Feb 04, 2020 | 42.41 | 43.70 | 42.35 | 43.61 | 804,694 | +2.25(+5.44%) |
Feb 03, 2020 | 41.70 | 42.23 | 40.93 | 41.36 | 454,855 | +0.35(+0.85%) |
Jan 31, 2020 | 42.13 | 42.51 | 40.82 | 41.01 | 464,500 | -1.21(-2.87%) |
Jan 30, 2020 | 42.17 | 43.55 | 41.70 | 42.22 | 719,618 | -0.31(-0.73%) |
Jan 29, 2020 | 42.32 | 42.89 | 42.11 | 42.53 | 306,993 | +0.12(+0.28%) |
Jan 28, 2020 | 42.44 | 42.96 | 42.01 | 42.41 | 601,109 | +1.36(+3.31%) |
Jan 27, 2020 | 41.22 | 41.73 | 40.88 | 41.05 | 624,146 | -0.58(-1.39%) |
Jan 24, 2020 | 43.06 | 43.62 | 41.52 | 41.63 | 430,900 | -1.24(-2.89%) |
Jan 23, 2020 | 43.25 | 43.34 | 42.54 | 42.87 | 413,811 | -0.24(-0.56%) |
Jan 22, 2020 | 43.50 | 44.02 | 43.09 | 43.11 | 720,527 | +0.56(+1.32%) |
Jan 21, 2020 | 41.72 | 43.01 | 41.41 | 42.55 | 718,442 | +1.25(+3.03%) |
Jan 17, 2020 | 41.44 | 41.67 | 40.61 | 41.30 | 376,200 | +0.36(+0.88%) |
Jan 16, 2020 | 40.85 | 41.29 | 40.61 | 40.94 | 433,014 | +0.40(+0.99%) |
Jan 15, 2020 | 40.16 | 41.17 | 40.10 | 40.54 | 525,516 | +0.35(+0.88%) |
Jan 14, 2020 | 40.13 | 40.64 | 39.66 | 40.19 | 464,624 | -0.09(-0.24%) |
Jan 13, 2020 | 40.40 | 40.78 | 40.16 | 40.28 | 602,725 | +0.00(+0.00%) |
Jan 10, 2020 | 39.90 | 40.50 | 39.67 | 40.28 | 802,500 | +0.76(+1.92%) |
Jan 09, 2020 | 38.50 | 39.63 | 38.36 | 39.52 | 696,073 | +1.04(+2.70%) |
Jan 08, 2020 | 36.65 | 38.53 | 36.56 | 38.48 | 892,168 | +1.95(+5.34%) |
Jan 07, 2020 | 36.59 | 37.14 | 36.01 | 36.53 | 402,571 | -0.12(-0.33%) |
Jan 06, 2020 | 36.45 | 37.33 | 36.40 | 36.65 | 559,329 | -0.30(-0.80%) |
Jan 03, 2020 | 36.74 | 37.30 | 36.40 | 36.95 | 563,400 | -0.41(-1.11%) |
Jan 02, 2020 | 37.48 | 37.65 | 37.07 | 37.36 | 761,806 | +0.36(+0.97%) |
Dec 31, 2019 | 36.88 | 37.24 | 36.55 | 37.00 | 897,800 | -0.19(-0.51%) |
Dec 30, 2019 | 37.35 | 37.80 | 36.48 | 37.19 | 752,549 | -0.98(-2.57%) |
Dec 27, 2019 | 38.88 | 38.88 | 37.99 | 38.17 | 532,200 | -0.38(-0.99%) |
Dec 26, 2019 | 38.11 | 39.06 | 37.54 | 38.55 | 593,681 | -0.24(-0.62%) |
Dec 24, 2019 | 39.03 | 39.17 | 38.30 | 38.79 | 209,000 | -0.18(-0.46%) |
Dec 23, 2019 | 39.21 | 39.51 | 38.70 | 38.97 | 453,647 | -0.64(-1.62%) |
Dec 20, 2019 | 40.00 | 41.00 | 39.51 | 39.61 | 1,237,100 | -0.30(-0.75%) |
Dec 19, 2019 | 39.48 | 39.92 | 39.10 | 39.91 | 322,014 | +0.33(+0.83%) |
Dec 18, 2019 | 38.36 | 39.89 | 38.36 | 39.58 | 528,031 | +1.09(+2.83%) |
Dec 17, 2019 | 38.94 | 38.98 | 38.13 | 38.49 | 380,225 | -0.32(-0.82%) |
Dec 16, 2019 | 38.14 | 39.12 | 38.08 | 38.81 | 451,985 | +0.99(+2.62%) |
Dec 13, 2019 | 36.71 | 37.88 | 36.50 | 37.82 | 373,000 | +1.03(+2.80%) |
Dec 12, 2019 | 37.04 | 37.45 | 36.41 | 36.79 | 632,041 | -0.33(-0.89%) |
Dec 11, 2019 | 36.98 | 37.27 | 36.43 | 37.12 | 424,544 | +0.17(+0.46%) |
Dec 10, 2019 | 36.89 | 37.34 | 36.71 | 36.95 | 381,737 | +0.11(+0.30%) |
Dec 09, 2019 | 37.45 | 37.91 | 36.77 | 36.84 | 514,562 | -0.96(-2.54%) |
Dec 06, 2019 | 38.65 | 38.74 | 37.74 | 37.80 | 366,700 | -0.62(-1.61%) |
Dec 05, 2019 | 37.99 | 38.73 | 37.82 | 38.42 | 539,208 | +0.43(+1.13%) |
Dec 04, 2019 | 38.26 | 38.26 | 37.16 | 37.99 | 894,161 | +0.26(+0.69%) |
Dec 03, 2019 | 37.20 | 38.01 | 36.91 | 37.73 | 560,330 | -0.20(-0.53%) |