Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.73 | 26.48 | 25.30 | 26.03 | 2,221,997 | +0.08(+0.30%) |
Feb 27, 2020 | 26.07 | 27.94 | 25.68 | 25.95 | 2,510,149 | -0.90(-3.34%) |
Feb 26, 2020 | 29.07 | 29.12 | 26.40 | 26.84 | 3,192,869 | -1.90(-6.61%) |
Feb 25, 2020 | 30.88 | 30.94 | 28.20 | 28.74 | 2,783,707 | -1.91(-6.23%) |
Feb 24, 2020 | 30.84 | 31.78 | 30.10 | 30.65 | 1,477,636 | -2.39(-7.23%) |
Feb 21, 2020 | 33.99 | 35.29 | 32.43 | 33.04 | 1,975,997 | -0.81(-2.39%) |
Feb 20, 2020 | 33.22 | 34.04 | 32.71 | 33.85 | 1,866,891 | +0.63(+1.91%) |
Feb 19, 2020 | 32.70 | 33.62 | 32.70 | 33.22 | 1,109,318 | +0.38(+1.16%) |
Feb 18, 2020 | 32.32 | 32.91 | 32.21 | 32.84 | 689,192 | +0.41(+1.26%) |
Feb 14, 2020 | 32.64 | 32.72 | 32.05 | 32.43 | 850,580 | -0.16(-0.48%) |
Feb 13, 2020 | 32.25 | 32.94 | 31.91 | 32.58 | 1,362,701 | -0.06(-0.18%) |
Feb 12, 2020 | 32.55 | 33.06 | 32.37 | 32.64 | 871,843 | +0.43(+1.33%) |
Feb 11, 2020 | 32.07 | 32.54 | 31.79 | 32.21 | 1,119,198 | +0.41(+1.29%) |
Feb 10, 2020 | 30.74 | 31.85 | 30.58 | 31.80 | 1,056,268 | +0.91(+2.93%) |
Feb 07, 2020 | 31.63 | 31.63 | 30.73 | 30.90 | 760,164 | -1.05(-3.29%) |
Feb 06, 2020 | 31.45 | 32.10 | 31.33 | 31.95 | 1,117,504 | +0.71(+2.28%) |
Feb 05, 2020 | 30.88 | 31.25 | 30.42 | 31.24 | 875,658 | +0.73(+2.40%) |
Feb 04, 2020 | 30.08 | 30.66 | 29.88 | 30.51 | 795,702 | +0.87(+2.93%) |
Feb 03, 2020 | 29.11 | 29.88 | 29.08 | 29.64 | 713,241 | +0.56(+1.91%) |
Jan 31, 2020 | 30.03 | 30.33 | 29.01 | 29.09 | 1,095,142 | -1.00(-3.34%) |
Jan 30, 2020 | 28.72 | 30.14 | 28.63 | 30.09 | 1,451,940 | +1.02(+3.52%) |
Jan 29, 2020 | 29.00 | 29.52 | 28.54 | 29.07 | 861,710 | +0.16(+0.54%) |
Jan 28, 2020 | 28.26 | 29.16 | 28.10 | 28.91 | 1,083,446 | +0.87(+3.09%) |
Jan 27, 2020 | 27.86 | 28.46 | 27.67 | 28.04 | 1,316,840 | -0.71(-2.47%) |
Jan 24, 2020 | 28.60 | 28.88 | 28.22 | 28.75 | 1,483,794 | +0.30(+1.06%) |
Jan 23, 2020 | 27.35 | 28.49 | 26.97 | 28.45 | 887,278 | +0.76(+2.74%) |
Jan 22, 2020 | 28.05 | 28.15 | 27.69 | 27.69 | 798,384 | -0.13(-0.46%) |
Jan 21, 2020 | 28.26 | 28.40 | 27.75 | 27.82 | 690,228 | -0.69(-2.43%) |
Jan 17, 2020 | 29.16 | 29.21 | 28.30 | 28.51 | 651,276 | -0.56(-1.91%) |
Jan 16, 2020 | 28.78 | 29.22 | 28.74 | 29.07 | 662,062 | +0.50(+1.74%) |
Jan 15, 2020 | 27.94 | 28.66 | 27.94 | 28.57 | 1,009,234 | +0.49(+1.73%) |
Jan 14, 2020 | 27.99 | 28.33 | 27.80 | 28.08 | 631,709 | +0.14(+0.49%) |
Jan 13, 2020 | 27.91 | 28.07 | 27.50 | 27.95 | 723,925 | +0.04(+0.14%) |
Jan 10, 2020 | 28.70 | 28.73 | 27.67 | 27.91 | 1,473,121 | -0.95(-3.28%) |
Jan 09, 2020 | 29.16 | 29.19 | 28.79 | 28.85 | 358,991 | -0.18(-0.60%) |
Jan 08, 2020 | 28.79 | 29.24 | 28.79 | 29.03 | 491,760 | +0.25(+0.88%) |
Jan 07, 2020 | 28.86 | 28.96 | 28.69 | 28.77 | 568,616 | -0.19(-0.67%) |
Jan 06, 2020 | 28.34 | 29.15 | 28.23 | 28.97 | 792,199 | +0.05(+0.17%) |
Jan 03, 2020 | 28.87 | 29.02 | 28.62 | 28.92 | 571,945 | -0.36(-1.23%) |
Jan 02, 2020 | 29.45 | 29.53 | 28.85 | 29.28 | 950,926 | +0.11(+0.37%) |
Dec 31, 2019 | 29.13 | 29.46 | 29.11 | 29.17 | 868,745 | -0.03(-0.10%) |
Dec 30, 2019 | 29.58 | 29.63 | 28.79 | 29.20 | 1,029,747 | -0.39(-1.32%) |
Dec 27, 2019 | 29.95 | 30.06 | 29.49 | 29.59 | 543,620 | -0.25(-0.85%) |
Dec 26, 2019 | 29.65 | 29.94 | 29.63 | 29.85 | 474,291 | +0.28(+0.96%) |
Dec 24, 2019 | 29.60 | 29.79 | 29.55 | 29.56 | 354,163 | +0.06(+0.20%) |
Dec 23, 2019 | 29.56 | 29.65 | 29.34 | 29.50 | 961,419 | +0.01(+0.03%) |
Dec 20, 2019 | 29.83 | 30.06 | 29.31 | 29.50 | 2,388,621 | -0.43(-1.43%) |
Dec 19, 2019 | 29.55 | 29.94 | 29.42 | 29.92 | 783,320 | +0.36(+1.22%) |
Dec 18, 2019 | 28.97 | 29.73 | 28.97 | 29.56 | 802,511 | +0.69(+2.39%) |
Dec 17, 2019 | 28.84 | 29.10 | 28.77 | 28.87 | 534,391 | +0.04(+0.13%) |
Dec 16, 2019 | 29.12 | 29.34 | 28.80 | 28.83 | 763,456 | -0.04(-0.13%) |
Dec 13, 2019 | 28.91 | 29.21 | 28.54 | 28.87 | 1,087,382 | -0.19(-0.67%) |
Dec 12, 2019 | 28.59 | 29.30 | 28.49 | 29.07 | 864,031 | +0.51(+1.77%) |
Dec 11, 2019 | 28.54 | 28.79 | 28.38 | 28.56 | 719,475 | +0.22(+0.79%) |
Dec 10, 2019 | 28.08 | 28.42 | 27.99 | 28.34 | 1,013,027 | +0.15(+0.52%) |
Dec 09, 2019 | 28.48 | 28.77 | 28.17 | 28.19 | 592,317 | -0.37(-1.29%) |
Dec 06, 2019 | 28.29 | 28.67 | 28.15 | 28.56 | 940,594 | +0.69(+2.48%) |
Dec 05, 2019 | 28.26 | 28.42 | 27.56 | 27.87 | 997,025 | -0.28(-1.00%) |
Dec 04, 2019 | 28.47 | 28.47 | 28.05 | 28.15 | 898,342 | -0.14(-0.48%) |
Dec 03, 2019 | 28.11 | 28.37 | 27.62 | 28.29 | 713,440 | -0.15(-0.51%) |