Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.58 | 25.06 | 23.70 | 24.36 | 18,547,882 | -0.95(-3.76%) |
Feb 27, 2020 | 25.79 | 26.84 | 24.92 | 25.31 | 14,512,461 | -1.18(-4.46%) |
Feb 26, 2020 | 27.89 | 27.94 | 26.25 | 26.49 | 17,120,548 | -1.17(-4.23%) |
Feb 25, 2020 | 29.71 | 29.81 | 27.52 | 27.66 | 14,314,930 | -1.80(-6.09%) |
Feb 24, 2020 | 29.83 | 29.98 | 29.24 | 29.46 | 11,760,384 | -1.68(-5.38%) |
Feb 21, 2020 | 31.49 | 31.65 | 30.97 | 31.13 | 8,103,280 | -0.94(-2.94%) |
Feb 20, 2020 | 31.62 | 32.09 | 31.44 | 32.08 | 6,787,275 | +0.25(+0.78%) |
Feb 19, 2020 | 31.99 | 32.09 | 31.68 | 31.83 | 6,157,298 | +0.07(+0.22%) |
Feb 18, 2020 | 31.28 | 31.83 | 31.24 | 31.76 | 9,463,200 | +0.50(+1.59%) |
Feb 14, 2020 | 31.53 | 31.59 | 30.74 | 31.26 | 10,359,406 | -0.28(-0.88%) |
Feb 13, 2020 | 31.99 | 32.74 | 31.34 | 31.54 | 15,892,730 | -1.84(-5.53%) |
Feb 12, 2020 | 32.73 | 33.50 | 32.65 | 33.39 | 12,469,034 | +0.94(+2.90%) |
Feb 11, 2020 | 32.11 | 32.59 | 31.98 | 32.44 | 5,549,395 | +0.60(+1.87%) |
Feb 10, 2020 | 30.98 | 31.88 | 30.96 | 31.85 | 5,155,658 | +0.74(+2.39%) |
Feb 07, 2020 | 31.74 | 31.89 | 30.99 | 31.10 | 7,260,598 | -1.11(-3.45%) |
Feb 06, 2020 | 32.39 | 32.49 | 32.19 | 32.21 | 4,112,009 | +0.11(+0.34%) |
Feb 05, 2020 | 32.42 | 32.60 | 31.92 | 32.11 | 3,879,196 | +0.12(+0.37%) |
Feb 04, 2020 | 31.29 | 32.17 | 31.29 | 31.99 | 5,968,761 | +1.03(+3.33%) |
Feb 03, 2020 | 31.03 | 31.40 | 30.83 | 30.96 | 4,958,665 | +0.15(+0.48%) |
Jan 31, 2020 | 30.96 | 30.97 | 30.40 | 30.81 | 7,057,539 | -0.24(-0.77%) |
Jan 30, 2020 | 30.54 | 31.41 | 30.43 | 31.04 | 6,974,421 | +0.03(+0.10%) |
Jan 29, 2020 | 30.98 | 31.46 | 30.87 | 31.01 | 5,972,244 | +0.30(+0.97%) |
Jan 28, 2020 | 30.33 | 30.89 | 30.27 | 30.72 | 5,576,879 | +0.61(+2.04%) |
Jan 27, 2020 | 29.26 | 30.55 | 29.26 | 30.10 | 8,429,823 | -1.21(-3.86%) |
Jan 24, 2020 | 32.07 | 32.14 | 30.90 | 31.31 | 6,934,535 | -0.74(-2.32%) |
Jan 23, 2020 | 31.03 | 32.14 | 30.89 | 32.06 | 7,784,750 | +0.37(+1.16%) |
Jan 22, 2020 | 32.36 | 32.42 | 31.48 | 31.69 | 7,433,604 | -0.44(-1.36%) |
Jan 21, 2020 | 33.57 | 33.61 | 32.11 | 32.13 | 10,206,570 | -2.13(-6.22%) |
Jan 17, 2020 | 33.83 | 34.35 | 33.80 | 34.26 | 7,366,462 | +0.52(+1.53%) |
Jan 16, 2020 | 33.02 | 33.81 | 32.98 | 33.74 | 7,205,793 | +0.92(+2.81%) |
Jan 15, 2020 | 32.92 | 33.09 | 32.78 | 32.82 | 3,513,569 | -0.20(-0.60%) |
Jan 14, 2020 | 33.05 | 33.11 | 32.83 | 33.02 | 4,620,586 | -0.08(-0.24%) |
Jan 13, 2020 | 32.94 | 33.20 | 32.83 | 33.10 | 3,711,053 | +0.16(+0.48%) |
Jan 10, 2020 | 33.22 | 33.29 | 32.82 | 32.94 | 3,656,563 | -0.23(-0.69%) |
Jan 09, 2020 | 33.16 | 33.28 | 33.04 | 33.17 | 2,194,327 | +0.20(+0.60%) |
Jan 08, 2020 | 32.68 | 33.26 | 32.65 | 32.97 | 4,248,128 | +0.33(+1.00%) |
Jan 07, 2020 | 32.52 | 32.64 | 32.47 | 32.64 | 3,677,201 | +0.02(+0.06%) |
Jan 06, 2020 | 32.71 | 32.78 | 32.58 | 32.62 | 4,093,598 | -0.40(-1.20%) |
Jan 03, 2020 | 32.94 | 33.16 | 32.84 | 33.02 | 3,326,467 | -0.37(-1.10%) |
Jan 02, 2020 | 33.25 | 33.42 | 33.02 | 33.39 | 3,495,280 | +0.39(+1.17%) |
Dec 31, 2019 | 33.00 | 33.31 | 32.94 | 33.00 | 3,704,958 | -0.05(-0.15%) |
Dec 30, 2019 | 33.26 | 33.40 | 32.97 | 33.05 | 3,856,192 | -0.27(-0.80%) |
Dec 27, 2019 | 33.37 | 33.59 | 33.26 | 33.32 | 3,335,642 | +0.06(+0.18%) |
Dec 26, 2019 | 33.24 | 33.31 | 33.16 | 33.26 | 2,045,462 | +0.11(+0.33%) |
Dec 24, 2019 | 33.21 | 33.29 | 33.09 | 33.15 | 1,066,409 | -0.07(-0.21%) |
Dec 23, 2019 | 33.13 | 33.33 | 32.99 | 33.22 | 2,748,484 | +0.19(+0.57%) |
Dec 20, 2019 | 33.26 | 33.26 | 32.96 | 33.03 | 5,177,586 | +0.04(+0.12%) |
Dec 19, 2019 | 33.02 | 33.27 | 32.85 | 32.99 | 4,415,341 | +0.00(+0.00%) |
Dec 18, 2019 | 32.96 | 33.20 | 32.80 | 32.99 | 4,869,926 | +0.18(+0.54%) |
Dec 17, 2019 | 32.65 | 32.83 | 32.59 | 32.81 | 3,429,315 | +0.13(+0.39%) |
Dec 16, 2019 | 32.66 | 32.80 | 32.45 | 32.68 | 5,682,127 | +0.20(+0.61%) |
Dec 13, 2019 | 32.27 | 32.70 | 32.19 | 32.48 | 3,648,296 | +0.21(+0.65%) |
Dec 12, 2019 | 31.91 | 32.51 | 31.84 | 32.27 | 5,199,060 | +0.43(+1.34%) |
Dec 11, 2019 | 31.88 | 32.03 | 31.76 | 31.85 | 3,675,689 | +0.12(+0.38%) |
Dec 10, 2019 | 31.54 | 31.80 | 31.48 | 31.73 | 2,361,486 | +0.13(+0.41%) |
Dec 09, 2019 | 31.67 | 31.79 | 31.59 | 31.60 | 2,978,824 | -0.18(-0.56%) |
Dec 06, 2019 | 31.62 | 31.84 | 31.60 | 31.78 | 3,356,465 | +0.24(+0.75%) |
Dec 05, 2019 | 31.52 | 31.55 | 31.31 | 31.54 | 2,626,591 | +0.16(+0.50%) |
Dec 04, 2019 | 31.26 | 31.54 | 31.26 | 31.38 | 3,115,573 | +0.15(+0.47%) |
Dec 03, 2019 | 30.85 | 31.30 | 30.67 | 31.23 | 4,448,585 | -0.34(-1.06%) |