Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.85 | 24.83 | 23.36 | 24.75 | 2,109,059 | +0.04(+0.17%) |
Feb 27, 2020 | 25.36 | 25.53 | 24.10 | 24.71 | 2,068,541 | -1.23(-4.72%) |
Feb 26, 2020 | 26.67 | 26.91 | 25.89 | 25.93 | 1,000,950 | -0.69(-2.61%) |
Feb 25, 2020 | 28.06 | 28.18 | 26.63 | 26.63 | 823,826 | -1.31(-4.68%) |
Feb 24, 2020 | 27.94 | 28.22 | 27.61 | 27.94 | 988,027 | -0.82(-2.84%) |
Feb 21, 2020 | 29.00 | 29.04 | 28.55 | 28.75 | 425,945 | -0.33(-1.12%) |
Feb 20, 2020 | 29.20 | 29.45 | 29.04 | 29.08 | 475,403 | -0.16(-0.56%) |
Feb 19, 2020 | 29.53 | 29.65 | 29.20 | 29.24 | 449,684 | -0.25(-0.83%) |
Feb 18, 2020 | 29.53 | 29.57 | 29.36 | 29.49 | 465,459 | -0.16(-0.55%) |
Feb 14, 2020 | 29.61 | 29.81 | 29.41 | 29.65 | 350,628 | +0.00(+0.00%) |
Feb 13, 2020 | 29.90 | 30.06 | 29.53 | 29.65 | 422,683 | -0.20(-0.68%) |
Feb 12, 2020 | 29.61 | 29.94 | 29.51 | 29.85 | 392,809 | +0.53(+1.81%) |
Feb 11, 2020 | 29.36 | 29.41 | 29.12 | 29.32 | 412,434 | +0.29(+0.98%) |
Feb 10, 2020 | 29.49 | 29.49 | 28.92 | 29.04 | 614,166 | -0.45(-1.52%) |
Feb 07, 2020 | 29.73 | 29.77 | 29.36 | 29.49 | 835,484 | -0.32(-1.06%) |
Feb 06, 2020 | 30.16 | 30.36 | 29.72 | 29.80 | 410,644 | -0.44(-1.45%) |
Feb 05, 2020 | 30.32 | 30.67 | 30.12 | 30.24 | 458,970 | +0.32(+1.07%) |
Feb 04, 2020 | 29.60 | 30.32 | 29.60 | 29.92 | 403,074 | +0.48(+1.62%) |
Feb 03, 2020 | 29.52 | 29.76 | 29.38 | 29.45 | 347,160 | -0.08(-0.27%) |
Jan 31, 2020 | 29.84 | 30.12 | 29.48 | 29.52 | 426,558 | -0.48(-1.59%) |
Jan 30, 2020 | 30.16 | 30.23 | 29.72 | 30.00 | 439,621 | -0.36(-1.18%) |
Jan 29, 2020 | 30.52 | 30.64 | 30.24 | 30.36 | 357,475 | +0.04(+0.13%) |
Jan 28, 2020 | 30.28 | 30.54 | 30.18 | 30.32 | 455,021 | +0.04(+0.13%) |
Jan 27, 2020 | 30.28 | 30.36 | 30.16 | 30.28 | 795,643 | -0.40(-1.30%) |
Jan 24, 2020 | 31.40 | 31.40 | 30.60 | 30.68 | 1,055,578 | -0.68(-2.16%) |
Jan 23, 2020 | 31.36 | 31.51 | 30.80 | 31.36 | 721,695 | +0.00(+0.00%) |
Jan 22, 2020 | 32.07 | 32.19 | 31.36 | 31.36 | 502,553 | -0.64(-1.99%) |
Jan 21, 2020 | 32.63 | 32.71 | 31.96 | 32.00 | 584,013 | -0.80(-2.43%) |
Jan 17, 2020 | 33.19 | 33.27 | 32.67 | 32.79 | 292,487 | -0.20(-0.60%) |
Jan 16, 2020 | 32.95 | 33.11 | 32.89 | 32.99 | 449,044 | +0.16(+0.49%) |
Jan 15, 2020 | 32.83 | 32.95 | 32.67 | 32.83 | 354,166 | +0.00(+0.00%) |
Jan 14, 2020 | 32.71 | 32.87 | 32.47 | 32.83 | 247,126 | +0.24(+0.73%) |
Jan 13, 2020 | 32.39 | 32.67 | 32.07 | 32.59 | 433,853 | +0.40(+1.24%) |
Jan 10, 2020 | 32.55 | 32.55 | 32.03 | 32.19 | 259,734 | -0.24(-0.74%) |
Jan 09, 2020 | 32.43 | 32.63 | 32.19 | 32.43 | 351,693 | -0.12(-0.37%) |
Jan 08, 2020 | 32.67 | 32.87 | 32.21 | 32.55 | 298,413 | -0.20(-0.61%) |
Jan 07, 2020 | 32.51 | 32.79 | 32.30 | 32.75 | 387,684 | +0.24(+0.74%) |
Jan 06, 2020 | 32.39 | 32.67 | 32.09 | 32.51 | 335,777 | +0.44(+1.37%) |
Jan 03, 2020 | 31.88 | 32.11 | 31.62 | 32.07 | 296,904 | +0.36(+1.13%) |
Jan 02, 2020 | 31.56 | 31.80 | 31.36 | 31.72 | 279,713 | +0.32(+1.02%) |
Dec 31, 2019 | 31.20 | 31.44 | 31.00 | 31.40 | 784,324 | +0.20(+0.64%) |
Dec 30, 2019 | 31.64 | 31.72 | 31.08 | 31.20 | 569,714 | -0.40(-1.26%) |
Dec 27, 2019 | 32.19 | 32.19 | 31.40 | 31.60 | 1,335,291 | -0.52(-1.61%) |
Dec 26, 2019 | 31.92 | 32.15 | 31.74 | 32.11 | 672,996 | +0.36(+1.13%) |
Dec 24, 2019 | 31.88 | 31.88 | 31.44 | 31.76 | 406,856 | +0.08(+0.25%) |
Dec 23, 2019 | 31.20 | 31.68 | 31.20 | 31.68 | 690,640 | +0.48(+1.53%) |
Dec 20, 2019 | 31.32 | 31.44 | 31.04 | 31.20 | 1,035,801 | -0.04(-0.13%) |
Dec 19, 2019 | 31.32 | 31.52 | 31.08 | 31.24 | 456,740 | -0.20(-0.63%) |
Dec 18, 2019 | 30.96 | 31.52 | 30.96 | 31.44 | 623,609 | +0.48(+1.54%) |
Dec 17, 2019 | 30.80 | 31.44 | 30.80 | 30.96 | 638,348 | +0.16(+0.52%) |
Dec 16, 2019 | 30.28 | 30.80 | 30.20 | 30.80 | 952,988 | +0.64(+2.11%) |
Dec 13, 2019 | 30.56 | 30.60 | 30.00 | 30.16 | 472,813 | -0.44(-1.43%) |
Dec 12, 2019 | 30.44 | 30.92 | 30.40 | 30.60 | 1,184,260 | +0.24(+0.79%) |
Dec 11, 2019 | 30.36 | 30.64 | 30.24 | 30.36 | 1,535,217 | +0.00(+0.00%) |
Dec 10, 2019 | 29.68 | 30.48 | 29.66 | 30.36 | 1,311,688 | +0.68(+2.28%) |
Dec 09, 2019 | 28.93 | 29.68 | 28.90 | 29.68 | 844,369 | +0.72(+2.48%) |
Dec 06, 2019 | 28.73 | 29.13 | 28.73 | 28.97 | 895,707 | +0.20(+0.69%) |
Dec 05, 2019 | 28.93 | 29.13 | 28.73 | 28.77 | 388,144 | -0.16(-0.55%) |
Dec 04, 2019 | 28.93 | 29.05 | 28.65 | 28.93 | 845,778 | +0.24(+0.83%) |
Dec 03, 2019 | 28.65 | 28.93 | 28.50 | 28.69 | 619,196 | -0.28(-0.96%) |