Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.70 | 31.16 | 29.77 | 31.04 | 418,500 | -0.41(-1.30%) |
Feb 27, 2020 | 31.12 | 32.68 | 30.52 | 31.45 | 301,995 | -0.25(-0.79%) |
Feb 26, 2020 | 30.61 | 31.89 | 30.61 | 31.70 | 476,626 | +1.24(+4.07%) |
Feb 25, 2020 | 32.00 | 32.58 | 30.33 | 30.46 | 274,955 | -1.36(-4.27%) |
Feb 24, 2020 | 33.12 | 33.62 | 31.14 | 31.82 | 279,117 | -2.31(-6.77%) |
Feb 21, 2020 | 33.67 | 34.59 | 33.48 | 34.13 | 204,100 | +0.52(+1.55%) |
Feb 20, 2020 | 33.40 | 34.30 | 33.20 | 33.61 | 484,311 | +0.24(+0.72%) |
Feb 19, 2020 | 32.85 | 34.85 | 32.80 | 33.37 | 576,505 | +0.64(+1.96%) |
Feb 18, 2020 | 32.47 | 33.52 | 32.34 | 32.73 | 164,118 | +0.12(+0.37%) |
Feb 14, 2020 | 33.62 | 33.72 | 32.41 | 32.61 | 156,500 | -0.94(-2.80%) |
Feb 13, 2020 | 32.13 | 34.39 | 32.13 | 33.55 | 308,635 | +1.19(+3.68%) |
Feb 12, 2020 | 33.24 | 33.54 | 32.09 | 32.36 | 377,089 | -0.93(-2.79%) |
Feb 11, 2020 | 32.80 | 33.48 | 32.25 | 33.29 | 134,523 | +0.53(+1.62%) |
Feb 10, 2020 | 32.62 | 33.66 | 32.28 | 32.76 | 323,954 | +0.18(+0.55%) |
Feb 07, 2020 | 33.25 | 33.34 | 32.00 | 32.58 | 140,600 | -0.69(-2.07%) |
Feb 06, 2020 | 33.60 | 34.32 | 32.73 | 33.27 | 729,701 | -0.16(-0.48%) |
Feb 05, 2020 | 31.40 | 33.71 | 31.40 | 33.43 | 468,250 | +2.40(+7.73%) |
Feb 04, 2020 | 31.70 | 31.85 | 30.92 | 31.03 | 498,438 | -0.44(-1.40%) |
Feb 03, 2020 | 31.08 | 31.51 | 30.15 | 31.47 | 436,562 | +0.47(+1.52%) |
Jan 31, 2020 | 31.20 | 31.20 | 30.40 | 31.00 | 358,000 | -0.18(-0.58%) |
Jan 30, 2020 | 30.95 | 31.36 | 30.86 | 31.18 | 357,948 | +0.03(+0.10%) |
Jan 29, 2020 | 30.70 | 31.38 | 30.11 | 31.15 | 412,068 | +0.50(+1.63%) |
Jan 28, 2020 | 29.39 | 30.67 | 29.29 | 30.65 | 629,454 | +1.39(+4.75%) |
Jan 27, 2020 | 29.52 | 29.74 | 28.46 | 29.26 | 547,221 | -0.73(-2.43%) |
Jan 24, 2020 | 29.25 | 30.19 | 29.11 | 29.99 | 399,300 | +0.99(+3.41%) |
Jan 23, 2020 | 28.39 | 29.01 | 27.73 | 29.00 | 401,801 | +0.50(+1.75%) |
Jan 22, 2020 | 28.42 | 28.75 | 27.84 | 28.50 | 798,943 | +0.17(+0.60%) |
Jan 21, 2020 | 27.68 | 28.54 | 27.33 | 28.33 | 520,326 | +0.50(+1.80%) |
Jan 17, 2020 | 27.74 | 28.18 | 27.46 | 27.83 | 523,100 | +0.24(+0.87%) |
Jan 16, 2020 | 26.05 | 27.70 | 25.90 | 27.59 | 436,576 | +1.59(+6.12%) |
Jan 15, 2020 | 25.68 | 26.21 | 25.68 | 26.00 | 506,835 | +0.12(+0.46%) |
Jan 14, 2020 | 26.08 | 26.23 | 25.25 | 25.88 | 514,120 | -0.33(-1.26%) |
Jan 13, 2020 | 26.56 | 26.82 | 26.21 | 26.21 | 787,361 | -0.35(-1.32%) |
Jan 10, 2020 | 26.83 | 26.91 | 26.29 | 26.56 | 259,400 | -0.22(-0.82%) |
Jan 09, 2020 | 27.29 | 27.57 | 26.73 | 26.78 | 243,204 | -0.33(-1.22%) |
Jan 08, 2020 | 27.24 | 27.48 | 26.52 | 27.11 | 176,146 | -0.13(-0.48%) |
Jan 07, 2020 | 27.19 | 27.52 | 27.09 | 27.24 | 414,454 | +0.00(+0.00%) |
Jan 06, 2020 | 26.54 | 27.31 | 26.02 | 27.24 | 194,111 | +0.65(+2.44%) |
Jan 03, 2020 | 26.07 | 26.71 | 25.95 | 26.59 | 227,000 | +0.22(+0.83%) |
Jan 02, 2020 | 26.74 | 27.10 | 25.70 | 26.37 | 499,355 | -0.27(-1.01%) |
Dec 31, 2019 | 26.32 | 26.87 | 26.15 | 26.64 | 212,200 | +0.26(+0.99%) |
Dec 30, 2019 | 26.47 | 26.59 | 25.90 | 26.38 | 253,045 | -0.01(-0.04%) |
Dec 27, 2019 | 26.61 | 26.64 | 26.20 | 26.39 | 497,400 | -0.07(-0.26%) |
Dec 26, 2019 | 26.41 | 27.10 | 26.35 | 26.46 | 188,986 | +0.27(+1.03%) |
Dec 24, 2019 | 26.21 | 26.76 | 25.96 | 26.19 | 87,700 | +0.05(+0.19%) |
Dec 23, 2019 | 26.00 | 26.43 | 25.65 | 26.14 | 309,761 | +0.16(+0.62%) |
Dec 20, 2019 | 26.36 | 26.55 | 25.78 | 25.98 | 351,100 | -0.11(-0.42%) |
Dec 19, 2019 | 26.68 | 26.75 | 25.60 | 26.09 | 333,163 | -0.56(-2.10%) |
Dec 18, 2019 | 25.82 | 26.99 | 25.25 | 26.65 | 400,857 | +0.64(+2.46%) |
Dec 17, 2019 | 26.00 | 26.39 | 25.50 | 26.01 | 491,305 | +0.09(+0.35%) |
Dec 16, 2019 | 26.40 | 26.80 | 25.25 | 25.92 | 657,584 | -0.66(-2.48%) |
Dec 13, 2019 | 26.60 | 27.38 | 25.59 | 26.58 | 3,589,900 | -2.09(-7.29%) |
Dec 12, 2019 | 28.82 | 28.99 | 27.50 | 28.67 | 318,264 | +0.01(+0.03%) |
Dec 11, 2019 | 27.86 | 29.93 | 27.11 | 28.66 | 349,719 | -0.17(-0.59%) |
Dec 10, 2019 | 30.10 | 30.78 | 26.50 | 28.83 | 371,503 | -0.10(-0.35%) |
Dec 09, 2019 | 29.10 | 29.40 | 28.55 | 28.93 | 208,204 | -0.20(-0.69%) |
Dec 06, 2019 | 28.48 | 29.73 | 28.45 | 29.13 | 161,000 | +0.73(+2.57%) |
Dec 05, 2019 | 28.48 | 29.03 | 28.30 | 28.40 | 266,103 | -0.04(-0.14%) |
Dec 04, 2019 | 28.32 | 28.78 | 27.92 | 28.44 | 80,631 | +0.32(+1.14%) |
Dec 03, 2019 | 27.94 | 28.24 | 27.60 | 28.12 | 60,301 | -0.16(-0.57%) |
Dec 02, 2019 | 28.31 | 28.85 | 27.29 | 28.28 | 91,160 | +0.16(+0.57%) |
Nov 29, 2019 | 28.99 | 29.57 | 28.05 | 28.12 | 61,700 | -0.94(-3.23%) |
Nov 27, 2019 | 29.68 | 29.68 | 28.53 | 29.06 | 119,400 | -0.32(-1.09%) |
Nov 26, 2019 | 29.22 | 30.19 | 28.92 | 29.38 | 307,673 | +0.14(+0.48%) |
Nov 25, 2019 | 29.00 | 29.60 | 28.89 | 29.24 | 127,354 | +0.29(+1.00%) |
Nov 22, 2019 | 29.00 | 29.11 | 28.27 | 28.95 | 168,100 | +0.07(+0.24%) |
Nov 21, 2019 | 28.96 | 29.23 | 28.62 | 28.88 | 144,914 | +0.22(+0.77%) |
Nov 20, 2019 | 28.83 | 29.00 | 28.18 | 28.66 | 123,489 | -0.25(-0.86%) |
Nov 19, 2019 | 28.45 | 29.10 | 28.45 | 28.91 | 73,474 | +0.53(+1.87%) |
Nov 18, 2019 | 29.57 | 29.85 | 28.27 | 28.38 | 105,071 | -1.20(-4.06%) |
Nov 15, 2019 | 30.00 | 30.04 | 29.46 | 29.58 | 130,900 | -0.03(-0.10%) |
Nov 14, 2019 | 30.14 | 30.14 | 29.34 | 29.61 | 56,397 | -0.31(-1.04%) |
Nov 13, 2019 | 28.58 | 30.11 | 28.50 | 29.92 | 148,238 | +1.18(+4.11%) |
Nov 12, 2019 | 28.60 | 29.38 | 28.37 | 28.74 | 98,248 | +0.18(+0.63%) |
Nov 11, 2019 | 29.51 | 29.81 | 27.61 | 28.56 | 122,930 | -1.14(-3.84%) |
Nov 08, 2019 | 29.90 | 30.20 | 29.16 | 29.70 | 119,600 | -0.26(-0.87%) |
Nov 07, 2019 | 30.06 | 30.20 | 29.61 | 29.96 | 121,870 | +0.10(+0.33%) |
Nov 06, 2019 | 29.10 | 30.00 | 28.80 | 29.86 | 100,387 | +0.78(+2.68%) |
Nov 05, 2019 | 29.62 | 30.00 | 28.86 | 29.08 | 129,981 | -0.46(-1.56%) |
Nov 04, 2019 | 30.10 | 30.37 | 28.81 | 29.54 | 133,761 | -0.37(-1.24%) |
Nov 01, 2019 | 30.00 | 30.35 | 29.49 | 29.91 | 218,700 | +0.28(+0.94%) |
Oct 31, 2019 | 28.15 | 31.00 | 27.84 | 29.63 | 333,491 | +1.70(+6.09%) |
Oct 30, 2019 | 27.66 | 28.09 | 27.26 | 27.93 | 120,975 | +0.28(+1.01%) |
Oct 29, 2019 | 26.37 | 27.75 | 25.88 | 27.65 | 149,817 | +0.89(+3.33%) |
Oct 28, 2019 | 26.92 | 27.94 | 26.57 | 26.76 | 99,155 | -0.08(-0.30%) |
Oct 25, 2019 | 26.82 | 27.49 | 26.45 | 26.84 | 208,200 | -0.09(-0.33%) |
Oct 24, 2019 | 26.46 | 27.09 | 26.40 | 26.93 | 249,338 | +0.52(+1.97%) |
Oct 23, 2019 | 27.09 | 27.63 | 26.35 | 26.41 | 181,247 | -0.71(-2.62%) |
Oct 22, 2019 | 27.59 | 27.98 | 26.96 | 27.12 | 180,927 | -0.43(-1.56%) |
Oct 21, 2019 | 27.86 | 28.57 | 27.35 | 27.55 | 179,149 | -0.48(-1.71%) |
Oct 18, 2019 | 28.45 | 29.00 | 27.91 | 28.03 | 328,300 | -0.57(-1.99%) |
Oct 17, 2019 | 27.90 | 28.94 | 27.68 | 28.60 | 182,516 | +0.70(+2.51%) |
Oct 16, 2019 | 26.98 | 28.16 | 26.81 | 27.90 | 183,520 | +0.84(+3.10%) |
Oct 15, 2019 | 27.02 | 27.97 | 26.66 | 27.06 | 329,714 | +0.13(+0.48%) |
Oct 14, 2019 | 27.53 | 27.57 | 26.35 | 26.93 | 177,315 | -0.73(-2.64%) |
Oct 11, 2019 | 26.58 | 28.49 | 26.20 | 27.66 | 792,600 | +1.42(+5.41%) |
Oct 10, 2019 | 25.49 | 26.43 | 25.48 | 26.24 | 143,881 | +0.68(+2.66%) |
Oct 09, 2019 | 25.49 | 26.00 | 25.08 | 25.56 | 100,597 | +0.18(+0.71%) |
Oct 08, 2019 | 25.87 | 26.04 | 25.07 | 25.38 | 216,398 | -0.76(-2.91%) |
Oct 07, 2019 | 24.87 | 26.23 | 24.70 | 26.14 | 183,663 | +1.42(+5.74%) |
Oct 04, 2019 | 23.72 | 24.93 | 23.30 | 24.72 | 150,200 | +1.12(+4.75%) |
Oct 03, 2019 | 23.08 | 23.92 | 22.27 | 23.60 | 265,099 | +0.55(+2.39%) |
Oct 02, 2019 | 24.05 | 24.07 | 22.94 | 23.05 | 223,722 | -1.27(-5.22%) |
Oct 01, 2019 | 24.38 | 24.96 | 24.07 | 24.32 | 251,242 | +0.08(+0.33%) |
Sep 30, 2019 | 24.95 | 25.16 | 24.06 | 24.24 | 210,730 | -0.75(-3.00%) |
Sep 27, 2019 | 25.49 | 25.74 | 23.96 | 24.99 | 318,700 | -0.42(-1.65%) |
Sep 26, 2019 | 26.99 | 26.99 | 24.55 | 25.41 | 561,758 | -1.59(-5.89%) |
Sep 25, 2019 | 26.22 | 27.25 | 26.04 | 27.00 | 455,916 | +0.64(+2.43%) |
Sep 24, 2019 | 28.11 | 28.34 | 26.06 | 26.36 | 432,784 | -1.85(-6.56%) |
Sep 23, 2019 | 27.25 | 28.79 | 26.99 | 28.21 | 337,855 | +0.93(+3.41%) |
Sep 20, 2019 | 26.83 | 27.98 | 26.60 | 27.28 | 1,673,100 | +0.27(+1.00%) |
Sep 19, 2019 | 27.54 | 27.76 | 26.69 | 27.01 | 232,608 | -0.37(-1.35%) |
Sep 18, 2019 | 27.25 | 27.73 | 26.96 | 27.38 | 167,847 | +0.23(+0.85%) |
Sep 17, 2019 | 27.36 | 27.86 | 26.66 | 27.15 | 168,328 | -0.10(-0.37%) |
Sep 16, 2019 | 27.00 | 27.68 | 26.70 | 27.25 | 211,469 | +0.14(+0.52%) |
Sep 13, 2019 | 26.41 | 27.12 | 25.84 | 27.11 | 142,100 | +0.92(+3.51%) |
Sep 12, 2019 | 25.42 | 26.64 | 25.42 | 26.19 | 211,379 | +0.58(+2.26%) |
Sep 11, 2019 | 25.46 | 25.84 | 24.31 | 25.61 | 184,781 | +0.29(+1.15%) |
Sep 10, 2019 | 22.61 | 25.58 | 22.41 | 25.32 | 405,712 | +2.77(+12.28%) |
Sep 09, 2019 | 25.41 | 25.92 | 22.05 | 22.55 | 624,745 | -2.71(-10.73%) |
Sep 06, 2019 | 26.97 | 27.46 | 25.15 | 25.26 | 322,700 | -1.62(-6.03%) |
Sep 05, 2019 | 28.18 | 28.40 | 26.35 | 26.88 | 378,257 | -1.05(-3.76%) |
Sep 04, 2019 | 27.00 | 28.78 | 26.90 | 27.93 | 223,321 | +0.92(+3.41%) |
Sep 03, 2019 | 26.82 | 27.43 | 26.56 | 27.01 | 190,118 | +0.24(+0.90%) |
Aug 30, 2019 | 27.00 | 27.17 | 26.30 | 26.77 | 97,800 | -0.19(-0.70%) |
Aug 29, 2019 | 25.35 | 27.55 | 25.28 | 26.96 | 221,413 | +1.95(+7.80%) |
Aug 28, 2019 | 25.59 | 26.13 | 23.14 | 25.01 | 285,747 | -0.71(-2.76%) |
Aug 27, 2019 | 25.75 | 26.58 | 25.35 | 25.72 | 99,454 | +0.29(+1.14%) |
Aug 26, 2019 | 26.77 | 26.86 | 25.17 | 25.43 | 122,353 | -0.88(-3.34%) |
Aug 23, 2019 | 27.12 | 27.65 | 26.20 | 26.31 | 91,200 | -0.78(-2.88%) |
Aug 22, 2019 | 27.02 | 27.59 | 26.80 | 27.09 | 88,481 | +0.12(+0.44%) |
Aug 21, 2019 | 26.55 | 27.46 | 25.07 | 26.97 | 130,045 | +0.42(+1.58%) |
Aug 20, 2019 | 26.82 | 27.50 | 25.95 | 26.55 | 106,317 | -0.31(-1.15%) |
Aug 19, 2019 | 26.74 | 27.17 | 26.08 | 26.86 | 101,927 | +0.19(+0.71%) |
Aug 16, 2019 | 25.65 | 27.33 | 25.06 | 26.67 | 193,800 | +1.42(+5.62%) |
Aug 15, 2019 | 26.50 | 27.40 | 25.18 | 25.25 | 251,935 | -1.09(-4.14%) |
Aug 14, 2019 | 28.41 | 28.97 | 26.27 | 26.34 | 130,966 | -2.32(-8.09%) |
Aug 13, 2019 | 29.13 | 29.21 | 27.30 | 28.66 | 188,530 | -0.22(-0.76%) |
Aug 12, 2019 | 28.11 | 29.38 | 27.88 | 28.88 | 273,605 | +0.67(+2.38%) |
Aug 09, 2019 | 27.41 | 28.99 | 27.41 | 28.21 | 220,100 | +0.84(+3.07%) |
Aug 08, 2019 | 26.98 | 27.75 | 26.64 | 27.37 | 57,098 | +0.52(+1.94%) |
Aug 07, 2019 | 26.93 | 27.27 | 26.62 | 26.85 | 47,144 | -0.36(-1.32%) |
Aug 06, 2019 | 26.78 | 27.76 | 26.56 | 27.21 | 250,945 | +0.77(+2.91%) |
Aug 05, 2019 | 26.68 | 27.00 | 24.80 | 26.44 | 193,673 | -0.42(-1.56%) |
Aug 02, 2019 | 27.41 | 27.50 | 26.12 | 26.86 | 224,100 | -0.56(-2.04%) |
Aug 01, 2019 | 27.48 | 27.98 | 27.01 | 27.42 | 137,076 | +0.09(+0.33%) |
Jul 31, 2019 | 27.43 | 28.67 | 27.05 | 27.33 | 320,963 | +0.06(+0.22%) |
Jul 30, 2019 | 26.03 | 27.40 | 26.03 | 27.27 | 285,447 | +1.00(+3.81%) |
Jul 29, 2019 | 26.78 | 27.37 | 25.16 | 26.27 | 283,722 | -0.44(-1.65%) |
Jul 26, 2019 | 25.07 | 27.88 | 25.00 | 26.71 | 657,100 | +1.91(+7.70%) |
Jul 25, 2019 | 24.79 | 25.50 | 24.60 | 24.80 | 482,348 | -0.20(-0.80%) |
Jul 24, 2019 | 24.93 | 25.97 | 24.51 | 25.00 | 316,348 | +0.16(+0.64%) |
Jul 23, 2019 | 24.32 | 25.49 | 23.74 | 24.84 | 647,306 | +0.86(+3.59%) |
Jul 22, 2019 | 24.27 | 24.33 | 23.00 | 23.98 | 777,936 | -0.02(-0.08%) |
Jul 19, 2019 | 25.57 | 26.00 | 23.51 | 24.00 | 1,022,200 | -1.08(-4.31%) |