Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.78 | 27.96 | 25.68 | 26.02 | 573,593 | -2.40(-8.43%) |
Feb 27, 2020 | 29.00 | 29.60 | 28.42 | 28.42 | 572,898 | -1.03(-3.48%) |
Feb 26, 2020 | 29.92 | 30.30 | 29.39 | 29.45 | 324,270 | -0.25(-0.84%) |
Feb 25, 2020 | 30.30 | 30.30 | 29.26 | 29.69 | 366,822 | -0.75(-2.46%) |
Feb 24, 2020 | 30.60 | 31.03 | 30.21 | 30.44 | 203,578 | -0.90(-2.87%) |
Feb 21, 2020 | 32.55 | 32.76 | 31.06 | 31.34 | 427,534 | +0.23(+0.74%) |
Feb 20, 2020 | 31.35 | 31.56 | 30.89 | 31.11 | 217,387 | -0.29(-0.92%) |
Feb 19, 2020 | 31.41 | 31.41 | 31.04 | 31.40 | 306,239 | +0.02(+0.06%) |
Feb 18, 2020 | 31.62 | 31.71 | 31.30 | 31.38 | 121,166 | -0.30(-0.94%) |
Feb 14, 2020 | 31.89 | 32.00 | 31.56 | 31.68 | 120,707 | -0.17(-0.54%) |
Feb 13, 2020 | 31.56 | 31.90 | 31.25 | 31.85 | 176,035 | +0.24(+0.76%) |
Feb 12, 2020 | 31.83 | 31.92 | 31.47 | 31.61 | 141,234 | -0.24(-0.75%) |
Feb 11, 2020 | 31.51 | 31.87 | 31.42 | 31.85 | 170,770 | +0.51(+1.62%) |
Feb 10, 2020 | 30.91 | 31.36 | 30.80 | 31.34 | 302,187 | +0.34(+1.08%) |
Feb 07, 2020 | 31.06 | 31.40 | 30.87 | 31.01 | 182,677 | -0.09(-0.28%) |
Feb 06, 2020 | 31.27 | 31.36 | 31.07 | 31.09 | 194,063 | -0.09(-0.28%) |
Feb 05, 2020 | 30.61 | 31.31 | 30.61 | 31.18 | 251,383 | +0.91(+3.01%) |
Feb 04, 2020 | 30.13 | 30.37 | 29.73 | 30.27 | 326,340 | +0.47(+1.58%) |
Feb 03, 2020 | 29.36 | 29.96 | 29.25 | 29.80 | 327,561 | +0.69(+2.37%) |
Jan 31, 2020 | 29.04 | 29.61 | 28.93 | 29.11 | 445,791 | +0.00(+0.00%) |
Jan 30, 2020 | 28.61 | 29.13 | 28.23 | 29.11 | 316,987 | +0.27(+0.93%) |
Jan 29, 2020 | 29.74 | 29.89 | 28.79 | 28.84 | 326,215 | -0.87(-2.94%) |
Jan 28, 2020 | 30.31 | 30.60 | 29.57 | 29.71 | 302,999 | -0.58(-1.90%) |
Jan 27, 2020 | 30.64 | 30.97 | 30.25 | 30.29 | 328,910 | -0.77(-2.47%) |
Jan 24, 2020 | 31.98 | 32.08 | 30.77 | 31.06 | 577,140 | -0.96(-2.99%) |
Jan 23, 2020 | 34.31 | 34.82 | 31.25 | 32.01 | 1,200,830 | -4.01(-11.12%) |
Jan 22, 2020 | 35.53 | 36.05 | 35.42 | 36.02 | 208,409 | +0.71(+2.01%) |
Jan 21, 2020 | 35.34 | 35.58 | 35.28 | 35.31 | 310,887 | -0.21(-0.59%) |
Jan 17, 2020 | 35.35 | 35.70 | 35.23 | 35.52 | 300,046 | +0.38(+1.09%) |
Jan 16, 2020 | 35.02 | 35.56 | 34.91 | 35.14 | 164,622 | +0.31(+0.88%) |
Jan 15, 2020 | 34.31 | 35.12 | 34.31 | 34.83 | 169,338 | +0.53(+1.54%) |
Jan 14, 2020 | 34.22 | 34.48 | 33.85 | 34.31 | 322,976 | +0.06(+0.17%) |
Jan 13, 2020 | 34.14 | 34.34 | 34.08 | 34.25 | 140,199 | +0.08(+0.22%) |
Jan 10, 2020 | 34.46 | 34.59 | 33.98 | 34.17 | 105,788 | -0.37(-1.08%) |
Jan 09, 2020 | 34.54 | 34.59 | 34.19 | 34.55 | 206,936 | +0.17(+0.50%) |
Jan 08, 2020 | 34.25 | 34.93 | 33.96 | 34.37 | 196,077 | -0.45(-1.29%) |
Jan 07, 2020 | 35.24 | 35.24 | 34.74 | 34.82 | 106,480 | -0.35(-0.98%) |
Jan 06, 2020 | 35.00 | 35.26 | 34.98 | 35.17 | 173,846 | -0.11(-0.30%) |
Jan 03, 2020 | 35.06 | 35.39 | 34.84 | 35.27 | 364,729 | +0.44(+1.27%) |
Jan 02, 2020 | 34.66 | 34.83 | 34.35 | 34.83 | 276,862 | +0.19(+0.55%) |
Dec 31, 2019 | 34.47 | 34.88 | 34.46 | 34.64 | 271,877 | +0.20(+0.58%) |
Dec 30, 2019 | 34.46 | 34.63 | 34.27 | 34.44 | 250,032 | -0.01(-0.03%) |
Dec 27, 2019 | 34.47 | 34.63 | 34.20 | 34.45 | 163,481 | -0.06(-0.17%) |
Dec 26, 2019 | 34.67 | 34.78 | 34.31 | 34.51 | 110,947 | -0.15(-0.44%) |
Dec 24, 2019 | 34.86 | 34.98 | 34.62 | 34.66 | 114,586 | -0.13(-0.38%) |
Dec 23, 2019 | 35.20 | 35.28 | 34.64 | 34.79 | 234,460 | -0.37(-1.05%) |
Dec 20, 2019 | 35.34 | 35.48 | 34.97 | 35.16 | 745,077 | -0.08(-0.22%) |
Dec 19, 2019 | 34.29 | 35.25 | 34.23 | 35.24 | 423,141 | +0.85(+2.46%) |
Dec 18, 2019 | 35.15 | 35.27 | 34.39 | 34.39 | 447,824 | -0.76(-2.16%) |
Dec 17, 2019 | 35.05 | 35.33 | 34.94 | 35.15 | 191,471 | +0.12(+0.35%) |
Dec 16, 2019 | 35.25 | 35.37 | 35.00 | 35.03 | 218,882 | +0.01(+0.03%) |
Dec 13, 2019 | 35.35 | 35.52 | 34.86 | 35.02 | 233,277 | -0.33(-0.94%) |
Dec 12, 2019 | 35.39 | 35.92 | 35.19 | 35.35 | 202,110 | +0.09(+0.24%) |
Dec 11, 2019 | 35.07 | 35.31 | 34.69 | 35.27 | 195,891 | +0.17(+0.49%) |
Dec 10, 2019 | 35.22 | 35.43 | 34.97 | 35.10 | 208,158 | -0.15(-0.43%) |
Dec 09, 2019 | 35.09 | 35.35 | 35.04 | 35.25 | 176,761 | -0.09(-0.24%) |
Dec 06, 2019 | 35.69 | 35.92 | 35.31 | 35.33 | 285,677 | -0.15(-0.43%) |
Dec 05, 2019 | 35.20 | 35.61 | 35.09 | 35.49 | 273,930 | +0.29(+0.84%) |
Dec 04, 2019 | 35.30 | 35.83 | 35.19 | 35.19 | 208,667 | +0.12(+0.35%) |
Dec 03, 2019 | 34.80 | 35.16 | 34.80 | 35.07 | 152,866 | -0.19(-0.54%) |