Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.56 | 32.32 | 30.06 | 32.30 | 2,856,100 | +0.66(+2.09%) |
Feb 27, 2020 | 31.98 | 32.71 | 30.78 | 31.64 | 3,407,812 | -0.94(-2.89%) |
Feb 26, 2020 | 32.46 | 33.39 | 32.31 | 32.58 | 2,217,564 | -0.02(-0.06%) |
Feb 25, 2020 | 33.31 | 33.50 | 32.09 | 32.60 | 5,124,428 | -0.33(-1.00%) |
Feb 24, 2020 | 32.05 | 33.24 | 32.05 | 32.93 | 2,768,217 | -0.53(-1.58%) |
Feb 21, 2020 | 34.22 | 34.35 | 33.31 | 33.46 | 10,471,100 | -1.93(-5.45%) |
Feb 20, 2020 | 35.72 | 37.06 | 34.16 | 35.39 | 3,141,341 | -0.26(-0.73%) |
Feb 19, 2020 | 33.71 | 35.94 | 33.61 | 35.65 | 2,588,349 | +0.51(+1.45%) |
Feb 18, 2020 | 35.79 | 36.12 | 35.00 | 35.14 | 1,325,484 | -0.98(-2.71%) |
Feb 14, 2020 | 36.31 | 36.46 | 35.78 | 36.12 | 1,181,700 | +0.14(+0.39%) |
Feb 13, 2020 | 36.00 | 36.49 | 35.52 | 35.98 | 2,527,578 | -0.23(-0.64%) |
Feb 12, 2020 | 35.50 | 36.36 | 34.90 | 36.21 | 1,827,646 | +0.52(+1.46%) |
Feb 11, 2020 | 34.08 | 35.90 | 33.91 | 35.69 | 2,781,814 | +1.87(+5.53%) |
Feb 10, 2020 | 33.09 | 33.96 | 32.70 | 33.82 | 812,903 | +1.13(+3.46%) |
Feb 07, 2020 | 31.96 | 34.34 | 31.26 | 32.69 | 1,982,200 | +0.75(+2.35%) |
Feb 06, 2020 | 31.94 | 32.69 | 31.03 | 31.94 | 1,000,681 | -0.01(-0.03%) |
Feb 05, 2020 | 33.26 | 33.33 | 31.16 | 31.95 | 2,170,401 | -0.45(-1.39%) |
Feb 04, 2020 | 30.73 | 32.51 | 30.35 | 32.40 | 2,597,168 | +2.18(+7.21%) |
Feb 03, 2020 | 29.55 | 30.52 | 29.40 | 30.22 | 5,566,879 | -1.09(-3.48%) |
Jan 31, 2020 | 32.18 | 32.28 | 30.75 | 31.31 | 1,136,600 | -0.75(-2.34%) |
Jan 30, 2020 | 31.00 | 32.09 | 30.03 | 32.06 | 1,923,401 | +1.06(+3.42%) |
Jan 29, 2020 | 31.35 | 32.95 | 29.85 | 31.00 | 4,292,271 | +2.32(+8.09%) |
Jan 28, 2020 | 28.22 | 28.80 | 27.76 | 28.68 | 3,343,864 | +0.74(+2.65%) |
Jan 27, 2020 | 26.91 | 28.13 | 26.60 | 27.94 | 2,015,291 | +0.18(+0.65%) |
Jan 24, 2020 | 28.09 | 28.44 | 27.54 | 27.76 | 1,347,400 | -0.12(-0.43%) |
Jan 23, 2020 | 26.29 | 28.20 | 26.10 | 27.88 | 1,915,374 | +1.79(+6.86%) |
Jan 22, 2020 | 26.51 | 26.91 | 25.73 | 26.09 | 2,020,579 | -0.17(-0.65%) |
Jan 21, 2020 | 27.00 | 27.65 | 26.20 | 26.26 | 2,466,970 | -0.56(-2.09%) |
Jan 17, 2020 | 27.50 | 27.60 | 26.64 | 26.82 | 1,275,700 | -0.58(-2.12%) |
Jan 16, 2020 | 27.70 | 27.89 | 26.88 | 27.40 | 1,663,109 | -0.10(-0.36%) |
Jan 15, 2020 | 27.88 | 28.44 | 27.31 | 27.50 | 1,058,466 | -0.29(-1.04%) |
Jan 14, 2020 | 29.72 | 30.15 | 27.22 | 27.79 | 2,479,882 | -1.04(-3.61%) |
Jan 13, 2020 | 28.00 | 29.13 | 27.55 | 28.83 | 1,338,255 | +1.07(+3.85%) |
Jan 10, 2020 | 27.94 | 29.08 | 27.55 | 27.76 | 1,501,500 | +0.28(+1.02%) |
Jan 09, 2020 | 28.50 | 28.74 | 27.25 | 27.48 | 1,000,654 | -0.53(-1.89%) |
Jan 08, 2020 | 28.03 | 28.25 | 26.62 | 28.01 | 2,521,142 | -0.12(-0.43%) |
Jan 07, 2020 | 29.52 | 29.65 | 27.91 | 28.13 | 2,198,607 | -0.82(-2.83%) |
Jan 06, 2020 | 26.07 | 29.21 | 26.07 | 28.95 | 4,647,630 | +2.63(+9.99%) |
Jan 03, 2020 | 25.64 | 26.40 | 25.52 | 26.32 | 711,500 | +0.29(+1.11%) |
Jan 02, 2020 | 25.57 | 26.42 | 25.43 | 26.03 | 1,040,279 | +0.73(+2.89%) |
Dec 31, 2019 | 25.90 | 26.74 | 25.16 | 25.30 | 1,731,600 | -0.72(-2.77%) |
Dec 30, 2019 | 25.62 | 26.48 | 25.05 | 26.02 | 1,193,470 | +0.36(+1.40%) |
Dec 27, 2019 | 26.88 | 27.00 | 25.60 | 25.66 | 863,000 | -0.94(-3.53%) |
Dec 26, 2019 | 25.50 | 26.99 | 25.47 | 26.60 | 844,967 | +0.88(+3.42%) |
Dec 24, 2019 | 26.14 | 26.36 | 25.42 | 25.72 | 553,600 | -0.15(-0.58%) |
Dec 23, 2019 | 25.66 | 26.06 | 25.53 | 25.87 | 1,571,745 | +0.35(+1.37%) |
Dec 20, 2019 | 25.01 | 25.67 | 24.79 | 25.52 | 3,205,200 | +0.78(+3.15%) |
Dec 19, 2019 | 24.63 | 25.13 | 24.59 | 24.74 | 962,568 | +0.10(+0.41%) |
Dec 18, 2019 | 24.60 | 24.87 | 24.50 | 24.64 | 823,708 | +0.01(+0.04%) |
Dec 17, 2019 | 25.43 | 25.51 | 24.59 | 24.63 | 760,372 | -0.70(-2.76%) |
Dec 16, 2019 | 24.66 | 25.54 | 24.53 | 25.33 | 2,251,195 | +0.97(+3.98%) |
Dec 13, 2019 | 23.60 | 24.49 | 23.45 | 24.36 | 1,056,300 | +0.54(+2.27%) |
Dec 12, 2019 | 24.00 | 24.28 | 23.60 | 23.82 | 1,505,819 | -0.19(-0.79%) |
Dec 11, 2019 | 24.30 | 24.42 | 23.90 | 24.01 | 2,184,131 | -0.34(-1.40%) |
Dec 10, 2019 | 24.43 | 24.85 | 24.35 | 24.35 | 3,222,009 | -0.08(-0.33%) |
Dec 09, 2019 | 24.25 | 24.64 | 24.07 | 24.43 | 2,544,725 | +0.02(+0.08%) |
Dec 06, 2019 | 24.50 | 24.65 | 24.06 | 24.41 | 11,307,200 | -0.69(-2.75%) |
Dec 05, 2019 | 24.86 | 25.43 | 24.36 | 25.10 | 636,999 | +0.09(+0.36%) |
Dec 04, 2019 | 25.76 | 26.42 | 23.80 | 25.01 | 2,722,755 | -2.01(-7.44%) |
Dec 03, 2019 | 25.65 | 27.19 | 25.51 | 27.02 | 746,451 | +0.72(+2.74%) |