Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.30 | 32.26 | 27.08 | 31.44 | 14,690,128 | +2.33(+8.02%) |
Feb 27, 2020 | 29.01 | 30.61 | 28.46 | 29.10 | 5,199,090 | -0.63(-2.13%) |
Feb 26, 2020 | 31.09 | 31.09 | 29.71 | 29.74 | 3,976,228 | -0.88(-2.89%) |
Feb 25, 2020 | 32.30 | 32.33 | 30.29 | 30.62 | 4,140,699 | -1.62(-5.03%) |
Feb 24, 2020 | 32.50 | 32.81 | 31.85 | 32.24 | 3,355,134 | -1.44(-4.27%) |
Feb 21, 2020 | 34.98 | 35.11 | 33.67 | 33.68 | 3,820,159 | -1.46(-4.15%) |
Feb 20, 2020 | 34.23 | 35.42 | 34.11 | 35.14 | 3,393,346 | +0.94(+2.74%) |
Feb 19, 2020 | 34.55 | 34.91 | 34.06 | 34.20 | 2,308,887 | -0.38(-1.10%) |
Feb 18, 2020 | 35.02 | 35.51 | 34.24 | 34.58 | 2,855,906 | -0.43(-1.24%) |
Feb 14, 2020 | 35.61 | 35.78 | 34.97 | 35.02 | 1,825,614 | -0.50(-1.42%) |
Feb 13, 2020 | 35.36 | 35.63 | 34.91 | 35.52 | 2,164,132 | -0.13(-0.36%) |
Feb 12, 2020 | 34.68 | 35.77 | 34.60 | 35.65 | 2,387,501 | +1.35(+3.94%) |
Feb 11, 2020 | 33.97 | 34.65 | 33.55 | 34.30 | 2,249,747 | +0.46(+1.36%) |
Feb 10, 2020 | 34.96 | 35.06 | 33.37 | 33.84 | 3,514,366 | -1.27(-3.61%) |
Feb 07, 2020 | 35.78 | 35.89 | 34.56 | 35.10 | 2,700,253 | -0.85(-2.36%) |
Feb 06, 2020 | 35.86 | 36.28 | 35.47 | 35.95 | 2,374,036 | +0.21(+0.58%) |
Feb 05, 2020 | 35.17 | 35.77 | 35.00 | 35.75 | 3,297,168 | +0.93(+2.66%) |
Feb 04, 2020 | 34.74 | 35.05 | 34.48 | 34.82 | 2,441,673 | +0.52(+1.52%) |
Feb 03, 2020 | 33.03 | 34.45 | 32.96 | 34.30 | 3,508,311 | +1.37(+4.16%) |
Jan 31, 2020 | 33.71 | 33.73 | 32.76 | 32.93 | 3,209,008 | -0.90(-2.67%) |
Jan 30, 2020 | 33.77 | 34.26 | 33.42 | 33.83 | 2,195,717 | -0.24(-0.71%) |
Jan 29, 2020 | 33.87 | 34.38 | 33.87 | 34.07 | 2,549,734 | +0.38(+1.13%) |
Jan 28, 2020 | 32.63 | 33.87 | 32.58 | 33.69 | 2,900,153 | +0.44(+1.33%) |
Jan 27, 2020 | 32.95 | 33.68 | 32.83 | 33.25 | 2,446,302 | -0.23(-0.67%) |
Jan 24, 2020 | 34.12 | 34.14 | 33.13 | 33.47 | 2,515,177 | -0.65(-1.91%) |
Jan 23, 2020 | 34.40 | 34.49 | 33.77 | 34.12 | 2,921,570 | -0.37(-1.08%) |
Jan 22, 2020 | 34.57 | 35.04 | 34.39 | 34.50 | 2,167,110 | +0.15(+0.43%) |
Jan 21, 2020 | 34.26 | 34.47 | 33.88 | 34.35 | 2,991,976 | +0.01(+0.03%) |
Jan 17, 2020 | 34.17 | 34.39 | 33.67 | 34.34 | 3,085,624 | +0.19(+0.56%) |
Jan 16, 2020 | 33.62 | 34.23 | 33.49 | 34.15 | 2,425,380 | +0.58(+1.73%) |
Jan 15, 2020 | 33.41 | 33.76 | 33.34 | 33.57 | 4,608,321 | -0.01(-0.03%) |
Jan 14, 2020 | 33.54 | 33.73 | 32.93 | 33.58 | 3,514,062 | +0.16(+0.49%) |
Jan 13, 2020 | 33.49 | 33.54 | 32.59 | 33.42 | 4,013,468 | -0.16(-0.49%) |
Jan 10, 2020 | 32.48 | 33.63 | 32.09 | 33.58 | 5,340,686 | +0.48(+1.45%) |
Jan 09, 2020 | 33.75 | 33.82 | 33.02 | 33.10 | 6,403,870 | -0.67(-1.98%) |
Jan 08, 2020 | 33.90 | 34.57 | 33.65 | 33.77 | 5,007,225 | -0.03(-0.08%) |
Jan 07, 2020 | 33.22 | 33.90 | 33.18 | 33.79 | 3,057,085 | +0.48(+1.44%) |
Jan 06, 2020 | 32.56 | 33.53 | 32.49 | 33.31 | 3,688,949 | +0.59(+1.81%) |
Jan 03, 2020 | 32.51 | 32.86 | 32.21 | 32.72 | 1,924,347 | +0.01(+0.03%) |
Jan 02, 2020 | 33.70 | 33.70 | 32.51 | 32.71 | 3,205,225 | -0.77(-2.31%) |
Dec 31, 2019 | 33.52 | 33.70 | 32.98 | 33.48 | 2,515,531 | -0.03(-0.10%) |
Dec 30, 2019 | 33.91 | 34.01 | 33.32 | 33.52 | 2,661,721 | -0.40(-1.16%) |
Dec 27, 2019 | 35.08 | 35.19 | 33.80 | 33.91 | 2,254,930 | -1.20(-3.42%) |
Dec 26, 2019 | 34.53 | 35.14 | 34.53 | 35.12 | 1,516,261 | +0.58(+1.69%) |
Dec 24, 2019 | 34.69 | 35.08 | 34.40 | 34.53 | 1,092,008 | +0.01(+0.02%) |
Dec 23, 2019 | 34.45 | 35.04 | 34.38 | 34.52 | 3,110,531 | +0.23(+0.68%) |
Dec 20, 2019 | 34.39 | 34.45 | 33.61 | 34.29 | 5,086,373 | +0.00(+0.00%) |
Dec 19, 2019 | 34.63 | 34.98 | 34.09 | 34.29 | 2,539,170 | -0.22(-0.65%) |
Dec 18, 2019 | 32.98 | 34.59 | 32.98 | 34.51 | 4,307,659 | +1.67(+5.07%) |
Dec 17, 2019 | 32.19 | 33.17 | 32.09 | 32.85 | 3,465,128 | +0.81(+2.52%) |
Dec 16, 2019 | 32.15 | 32.54 | 31.74 | 32.04 | 3,862,928 | +0.15(+0.48%) |
Dec 13, 2019 | 33.23 | 33.23 | 31.72 | 31.89 | 4,581,008 | -1.35(-4.06%) |
Dec 12, 2019 | 32.84 | 33.28 | 32.52 | 33.23 | 4,124,118 | +0.46(+1.42%) |
Dec 11, 2019 | 33.58 | 33.61 | 32.72 | 32.77 | 3,752,439 | -0.89(-2.65%) |
Dec 10, 2019 | 34.01 | 34.23 | 33.66 | 33.66 | 2,751,390 | -0.46(-1.33%) |
Dec 09, 2019 | 34.16 | 34.63 | 34.08 | 34.12 | 3,322,021 | -0.10(-0.30%) |
Dec 06, 2019 | 34.57 | 35.04 | 34.22 | 34.22 | 2,505,866 | +0.01(+0.03%) |
Dec 05, 2019 | 33.84 | 34.33 | 33.79 | 34.21 | 2,368,158 | +0.52(+1.56%) |
Dec 04, 2019 | 33.30 | 33.87 | 33.20 | 33.69 | 3,097,098 | +0.65(+1.98%) |
Dec 03, 2019 | 33.53 | 33.62 | 32.87 | 33.04 | 3,260,378 | -0.98(-2.88%) |