Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.00 | 30.01 | 28.47 | 29.84 | 2,240,875 | -0.89(-2.90%) |
Feb 27, 2020 | 30.55 | 31.14 | 30.28 | 30.73 | 969,161 | -0.64(-2.04%) |
Feb 26, 2020 | 31.80 | 32.17 | 30.68 | 31.37 | 2,205,753 | -1.41(-4.30%) |
Feb 25, 2020 | 32.55 | 33.16 | 32.44 | 32.78 | 1,332,367 | +0.20(+0.61%) |
Feb 24, 2020 | 32.00 | 32.71 | 31.95 | 32.58 | 1,091,923 | +0.38(+1.18%) |
Feb 21, 2020 | 32.08 | 32.44 | 32.05 | 32.20 | 809,601 | +0.08(+0.25%) |
Feb 20, 2020 | 32.05 | 32.19 | 32.00 | 32.12 | 810,173 | +0.01(+0.03%) |
Feb 19, 2020 | 32.16 | 32.28 | 31.97 | 32.11 | 703,286 | -0.05(-0.16%) |
Feb 18, 2020 | 31.61 | 32.36 | 31.60 | 32.16 | 878,502 | +0.61(+1.93%) |
Feb 14, 2020 | 31.55 | 31.55 | 31.55 | 0 | +0.33(+1.06%) | |
Feb 13, 2020 | 31.26 | 31.40 | 31.12 | 31.22 | 738,903 | -0.04(-0.13%) |
Feb 12, 2020 | 30.91 | 31.28 | 30.78 | 31.26 | 995,675 | +0.32(+1.03%) |
Feb 11, 2020 | 30.75 | 31.07 | 30.72 | 30.94 | 542,069 | +0.22(+0.72%) |
Feb 10, 2020 | 30.36 | 30.88 | 30.36 | 30.72 | 666,056 | +0.35(+1.15%) |
Feb 07, 2020 | 30.47 | 30.75 | 30.32 | 30.37 | 539,389 | -0.07(-0.23%) |
Feb 06, 2020 | 29.88 | 30.46 | 29.88 | 30.44 | 642,607 | +0.55(+1.84%) |
Feb 05, 2020 | 29.96 | 30.05 | 29.82 | 29.89 | 616,938 | -0.07(-0.23%) |
Feb 04, 2020 | 29.91 | 30.04 | 29.72 | 29.96 | 525,463 | +0.00(+0.00%) |
Feb 03, 2020 | 29.78 | 30.11 | 29.77 | 29.96 | 462,155 | +0.17(+0.57%) |
Jan 31, 2020 | 29.80 | 30.03 | 29.75 | 29.79 | 959,029 | -0.01(-0.03%) |
Jan 30, 2020 | 29.64 | 29.95 | 29.64 | 29.80 | 401,153 | +0.01(+0.03%) |
Jan 29, 2020 | 29.80 | 30.07 | 29.68 | 29.79 | 943,572 | -0.06(-0.20%) |
Jan 28, 2020 | 29.79 | 29.87 | 29.55 | 29.85 | 716,191 | +0.08(+0.27%) |
Jan 27, 2020 | 29.21 | 29.89 | 29.21 | 29.77 | 566,832 | +0.29(+0.98%) |
Jan 24, 2020 | 29.17 | 29.54 | 29.10 | 29.48 | 1,199,429 | +0.36(+1.24%) |
Jan 23, 2020 | 29.15 | 29.30 | 29.00 | 29.12 | 364,452 | +0.09(+0.31%) |
Jan 22, 2020 | 28.85 | 29.14 | 28.80 | 29.03 | 634,296 | +0.27(+0.94%) |
Jan 21, 2020 | 28.43 | 28.85 | 28.38 | 28.76 | 631,513 | +0.40(+1.41%) |
Jan 20, 2020 | 28.40 | 28.63 | 28.36 | 28.36 | 359,179 | +0.00(+0.00%) |
Jan 17, 2020 | 28.37 | 28.58 | 28.21 | 28.36 | 684,675 | +0.07(+0.25%) |
Jan 16, 2020 | 28.05 | 28.58 | 28.02 | 28.29 | 1,687,990 | +0.29(+1.04%) |
Jan 15, 2020 | 27.75 | 28.20 | 27.75 | 28.00 | 732,757 | +0.36(+1.30%) |
Jan 14, 2020 | 27.37 | 27.68 | 27.26 | 27.64 | 546,282 | +0.23(+0.84%) |
Jan 13, 2020 | 27.26 | 27.43 | 27.20 | 27.41 | 1,154,542 | +0.26(+0.96%) |
Jan 10, 2020 | 27.00 | 27.28 | 27.00 | 27.15 | 582,029 | +0.18(+0.67%) |
Jan 09, 2020 | 26.86 | 27.08 | 26.82 | 26.97 | 352,029 | +0.12(+0.45%) |
Jan 08, 2020 | 27.13 | 27.13 | 26.82 | 26.85 | 336,545 | -0.24(-0.89%) |
Jan 07, 2020 | 26.93 | 27.13 | 26.85 | 27.09 | 420,555 | +0.16(+0.59%) |
Jan 06, 2020 | 26.82 | 27.06 | 26.73 | 26.93 | 307,243 | -0.07(-0.26%) |
Jan 03, 2020 | 27.01 | 27.21 | 26.93 | 27.00 | 310,669 | -0.03(-0.11%) |
Jan 02, 2020 | 27.25 | 27.37 | 26.84 | 27.03 | 261,384 | -0.17(-0.62%) |
Dec 31, 2019 | 27.20 | 27.20 | 27.20 | 0 | -0.23(-0.84%) | |
Dec 30, 2019 | 27.42 | 27.51 | 27.26 | 27.43 | 131,719 | -0.16(-0.58%) |
Dec 27, 2019 | 27.51 | 27.65 | 27.47 | 27.59 | 169,043 | +0.13(+0.47%) |
Dec 24, 2019 | 27.46 | 27.46 | 27.46 | 0 | -0.01(-0.04%) | |
Dec 23, 2019 | 27.45 | 27.56 | 27.38 | 27.47 | 206,128 | +0.03(+0.11%) |
Dec 20, 2019 | 27.25 | 27.57 | 27.25 | 27.44 | 762,959 | +0.17(+0.62%) |
Dec 19, 2019 | 27.20 | 27.33 | 27.02 | 27.27 | 347,545 | -0.01(-0.04%) |
Dec 18, 2019 | 27.44 | 27.44 | 26.97 | 27.28 | 386,720 | -0.16(-0.58%) |
Dec 17, 2019 | 27.40 | 27.51 | 27.34 | 27.44 | 450,593 | +0.11(+0.40%) |
Dec 16, 2019 | 27.38 | 27.50 | 27.29 | 27.33 | 437,641 | -0.05(-0.18%) |
Dec 13, 2019 | 27.56 | 27.66 | 27.32 | 27.38 | 541,389 | -0.18(-0.65%) |
Dec 12, 2019 | 27.72 | 27.74 | 27.36 | 27.56 | 658,792 | -0.14(-0.51%) |
Dec 11, 2019 | 27.99 | 27.99 | 27.60 | 27.70 | 490,055 | -0.20(-0.72%) |
Dec 10, 2019 | 27.96 | 28.13 | 27.83 | 27.90 | 465,236 | -0.10(-0.36%) |
Dec 09, 2019 | 27.92 | 28.00 | 27.80 | 28.00 | 570,164 | +0.08(+0.29%) |
Dec 06, 2019 | 27.97 | 28.03 | 27.88 | 27.92 | 352,588 | -0.03(-0.11%) |
Dec 05, 2019 | 27.72 | 27.96 | 27.57 | 27.95 | 554,727 | +0.27(+0.98%) |
Dec 04, 2019 | 27.66 | 27.77 | 27.50 | 27.68 | 239,156 | +0.02(+0.07%) |
Dec 03, 2019 | 27.59 | 27.75 | 27.58 | 27.66 | 218,770 | +0.03(+0.11%) |