Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.06 | 27.51 | 25.96 | 26.53 | 325,400 | -0.64(-2.36%) |
Feb 27, 2020 | 28.28 | 28.97 | 27.16 | 27.17 | 349,679 | -1.66(-5.76%) |
Feb 26, 2020 | 29.83 | 30.25 | 28.77 | 28.83 | 273,051 | -0.70(-2.37%) |
Feb 25, 2020 | 30.75 | 30.75 | 29.44 | 29.53 | 361,545 | -1.21(-3.94%) |
Feb 24, 2020 | 30.61 | 30.90 | 30.12 | 30.74 | 184,288 | -0.68(-2.16%) |
Feb 21, 2020 | 32.20 | 32.20 | 30.99 | 31.42 | 178,900 | -0.87(-2.69%) |
Feb 20, 2020 | 31.95 | 32.69 | 31.71 | 32.29 | 184,509 | +0.29(+0.91%) |
Feb 19, 2020 | 32.49 | 32.67 | 31.73 | 32.00 | 181,349 | -0.39(-1.20%) |
Feb 18, 2020 | 32.51 | 33.17 | 32.23 | 32.39 | 262,345 | -0.22(-0.67%) |
Feb 14, 2020 | 33.87 | 33.98 | 32.55 | 32.61 | 190,700 | -1.24(-3.66%) |
Feb 13, 2020 | 34.09 | 34.54 | 33.65 | 33.85 | 200,700 | -0.40(-1.17%) |
Feb 12, 2020 | 33.01 | 34.41 | 32.74 | 34.25 | 385,531 | +1.43(+4.36%) |
Feb 11, 2020 | 32.05 | 33.14 | 31.89 | 32.82 | 164,861 | +0.70(+2.18%) |
Feb 10, 2020 | 31.86 | 32.44 | 31.42 | 32.12 | 162,419 | +0.24(+0.75%) |
Feb 07, 2020 | 32.41 | 32.55 | 31.36 | 31.88 | 162,300 | -0.67(-2.06%) |
Feb 06, 2020 | 32.93 | 33.13 | 32.22 | 32.55 | 142,633 | -0.12(-0.37%) |
Feb 05, 2020 | 32.39 | 33.04 | 32.13 | 32.67 | 186,226 | +0.54(+1.68%) |
Feb 04, 2020 | 32.99 | 33.00 | 31.76 | 32.13 | 227,394 | -0.46(-1.41%) |
Feb 03, 2020 | 31.49 | 32.80 | 31.18 | 32.59 | 318,451 | +1.42(+4.56%) |
Jan 31, 2020 | 32.52 | 32.52 | 31.09 | 31.17 | 409,200 | -1.50(-4.59%) |
Jan 30, 2020 | 32.12 | 32.71 | 31.79 | 32.67 | 178,002 | +0.22(+0.68%) |
Jan 29, 2020 | 32.45 | 32.88 | 32.36 | 32.45 | 179,729 | +0.06(+0.19%) |
Jan 28, 2020 | 31.91 | 32.62 | 31.63 | 32.39 | 251,125 | +0.46(+1.44%) |
Jan 27, 2020 | 31.28 | 32.53 | 30.97 | 31.93 | 335,722 | -0.17(-0.53%) |
Jan 24, 2020 | 32.18 | 32.21 | 31.80 | 32.10 | 400,500 | -0.18(-0.56%) |
Jan 23, 2020 | 32.20 | 32.49 | 31.27 | 32.28 | 379,809 | -0.04(-0.12%) |
Jan 22, 2020 | 33.34 | 33.46 | 31.86 | 32.32 | 521,147 | -0.89(-2.68%) |
Jan 21, 2020 | 34.41 | 34.41 | 33.15 | 33.21 | 466,939 | -1.32(-3.82%) |
Jan 17, 2020 | 34.36 | 34.71 | 34.18 | 34.53 | 349,100 | -0.18(-0.52%) |
Jan 16, 2020 | 34.17 | 34.80 | 34.02 | 34.71 | 356,746 | +0.80(+2.36%) |
Jan 15, 2020 | 34.32 | 34.32 | 32.72 | 33.91 | 553,880 | -0.68(-1.97%) |
Jan 14, 2020 | 35.12 | 35.22 | 33.58 | 34.59 | 837,584 | +1.55(+4.69%) |
Jan 13, 2020 | 33.94 | 34.02 | 32.94 | 33.04 | 466,326 | -0.74(-2.19%) |
Jan 10, 2020 | 33.84 | 34.09 | 33.04 | 33.78 | 244,600 | -0.19(-0.54%) |
Jan 09, 2020 | 34.31 | 34.75 | 33.83 | 33.97 | 393,700 | -0.51(-1.49%) |
Jan 08, 2020 | 34.00 | 34.77 | 33.80 | 34.48 | 270,328 | +0.30(+0.88%) |
Jan 07, 2020 | 34.49 | 34.73 | 34.11 | 34.18 | 283,884 | -0.23(-0.67%) |
Jan 06, 2020 | 33.76 | 34.66 | 33.71 | 34.41 | 372,841 | +0.58(+1.71%) |
Jan 03, 2020 | 33.75 | 34.07 | 33.67 | 33.83 | 336,700 | -0.26(-0.76%) |
Jan 02, 2020 | 34.84 | 34.84 | 33.52 | 34.09 | 458,201 | -0.45(-1.30%) |
Dec 31, 2019 | 33.93 | 34.73 | 33.62 | 34.54 | 510,100 | +0.58(+1.71%) |
Dec 30, 2019 | 32.79 | 34.19 | 32.33 | 33.96 | 472,234 | +1.29(+3.95%) |
Dec 27, 2019 | 33.15 | 33.30 | 32.34 | 32.67 | 312,000 | -0.47(-1.42%) |
Dec 26, 2019 | 32.45 | 33.43 | 32.44 | 33.14 | 253,458 | +0.87(+2.70%) |
Dec 24, 2019 | 32.24 | 32.41 | 31.89 | 32.27 | 140,400 | -0.06(-0.19%) |
Dec 23, 2019 | 31.73 | 32.51 | 31.73 | 32.33 | 307,526 | +0.47(+1.48%) |
Dec 20, 2019 | 32.24 | 32.24 | 31.58 | 31.86 | 1,173,200 | -0.46(-1.42%) |
Dec 19, 2019 | 32.49 | 32.82 | 32.03 | 32.32 | 431,108 | +0.01(+0.03%) |
Dec 18, 2019 | 31.46 | 32.42 | 31.40 | 32.31 | 567,161 | +0.93(+2.96%) |
Dec 17, 2019 | 31.48 | 31.53 | 30.64 | 31.38 | 378,123 | +0.02(+0.06%) |
Dec 16, 2019 | 32.14 | 32.38 | 31.31 | 31.36 | 411,763 | -0.65(-2.03%) |
Dec 13, 2019 | 33.89 | 33.91 | 31.68 | 32.01 | 695,000 | -1.67(-4.96%) |
Dec 12, 2019 | 33.78 | 34.15 | 33.18 | 33.68 | 437,446 | -0.04(-0.12%) |
Dec 11, 2019 | 33.92 | 34.17 | 33.20 | 33.72 | 833,687 | -0.31(-0.91%) |
Dec 10, 2019 | 34.58 | 35.21 | 33.96 | 34.03 | 647,597 | -0.67(-1.93%) |
Dec 09, 2019 | 35.29 | 35.47 | 34.35 | 34.70 | 878,334 | -0.77(-2.17%) |
Dec 06, 2019 | 33.99 | 35.68 | 32.50 | 35.47 | 2,834,700 | +4.91(+16.07%) |
Dec 05, 2019 | 30.26 | 31.33 | 30.20 | 30.56 | 918,806 | +0.59(+1.97%) |
Dec 04, 2019 | 30.39 | 31.09 | 29.83 | 29.97 | 670,891 | -0.29(-0.96%) |
Dec 03, 2019 | 30.12 | 30.75 | 29.80 | 30.26 | 893,059 | -0.32(-1.05%) |