Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.19 | 27.76 | 26.71 | 27.18 | 694,295 | -0.94(-3.35%) |
Feb 27, 2020 | 28.40 | 29.24 | 28.10 | 28.13 | 483,830 | -0.88(-3.02%) |
Feb 26, 2020 | 29.68 | 29.87 | 28.95 | 29.00 | 582,474 | -0.43(-1.45%) |
Feb 25, 2020 | 30.64 | 30.65 | 29.41 | 29.43 | 511,780 | -1.26(-4.11%) |
Feb 24, 2020 | 30.79 | 30.96 | 30.31 | 30.69 | 289,635 | -0.99(-3.13%) |
Feb 21, 2020 | 32.09 | 32.13 | 31.67 | 31.68 | 354,902 | -0.50(-1.55%) |
Feb 20, 2020 | 31.91 | 32.32 | 31.90 | 32.18 | 266,357 | +0.17(+0.52%) |
Feb 19, 2020 | 32.02 | 32.12 | 31.88 | 32.01 | 205,077 | +0.19(+0.59%) |
Feb 18, 2020 | 32.05 | 32.24 | 31.61 | 31.82 | 256,828 | -0.51(-1.58%) |
Feb 14, 2020 | 32.73 | 32.73 | 32.15 | 32.34 | 289,320 | -0.37(-1.13%) |
Feb 13, 2020 | 32.29 | 32.82 | 32.24 | 32.70 | 215,622 | +0.29(+0.88%) |
Feb 12, 2020 | 32.78 | 32.83 | 32.24 | 32.42 | 221,273 | -0.05(-0.16%) |
Feb 11, 2020 | 32.55 | 32.82 | 32.40 | 32.47 | 336,659 | +0.08(+0.24%) |
Feb 10, 2020 | 32.07 | 32.39 | 31.92 | 32.39 | 293,994 | +0.26(+0.82%) |
Feb 07, 2020 | 32.61 | 32.70 | 32.05 | 32.13 | 175,375 | -0.68(-2.07%) |
Feb 06, 2020 | 33.27 | 33.35 | 32.76 | 32.81 | 180,102 | -0.22(-0.67%) |
Feb 05, 2020 | 32.75 | 33.13 | 32.54 | 33.03 | 205,537 | +0.61(+1.87%) |
Feb 04, 2020 | 32.43 | 32.64 | 32.30 | 32.43 | 195,832 | +0.47(+1.49%) |
Feb 03, 2020 | 31.51 | 31.96 | 31.40 | 31.95 | 443,852 | +0.66(+2.12%) |
Jan 31, 2020 | 31.85 | 31.94 | 31.22 | 31.29 | 307,004 | -0.82(-2.57%) |
Jan 30, 2020 | 31.59 | 32.14 | 31.57 | 32.11 | 273,032 | +0.27(+0.86%) |
Jan 29, 2020 | 32.22 | 32.34 | 31.82 | 31.84 | 246,766 | -0.28(-0.88%) |
Jan 28, 2020 | 32.54 | 32.54 | 32.10 | 32.12 | 293,347 | -0.11(-0.34%) |
Jan 27, 2020 | 31.77 | 32.45 | 31.57 | 32.23 | 321,384 | -0.19(-0.59%) |
Jan 24, 2020 | 32.44 | 32.70 | 31.89 | 32.42 | 480,916 | +0.08(+0.25%) |
Jan 23, 2020 | 31.53 | 32.42 | 31.36 | 32.34 | 690,545 | +0.87(+2.75%) |
Jan 22, 2020 | 31.68 | 31.68 | 31.36 | 31.47 | 408,588 | -0.05(-0.15%) |
Jan 21, 2020 | 32.03 | 32.11 | 31.49 | 31.52 | 292,955 | -0.75(-2.33%) |
Jan 17, 2020 | 32.51 | 32.51 | 32.14 | 32.27 | 228,212 | +0.06(+0.18%) |
Jan 16, 2020 | 31.97 | 32.28 | 31.94 | 32.22 | 314,540 | +0.47(+1.48%) |
Jan 15, 2020 | 31.89 | 31.99 | 31.60 | 31.75 | 285,555 | -0.31(-0.96%) |
Jan 14, 2020 | 31.94 | 32.20 | 31.81 | 32.06 | 267,002 | +0.03(+0.10%) |
Jan 13, 2020 | 31.67 | 32.03 | 31.53 | 32.02 | 345,062 | +0.37(+1.17%) |
Jan 10, 2020 | 31.55 | 31.70 | 31.37 | 31.65 | 377,385 | -0.03(-0.10%) |
Jan 09, 2020 | 32.09 | 32.09 | 31.63 | 31.68 | 302,096 | -0.25(-0.78%) |
Jan 08, 2020 | 32.08 | 32.25 | 31.92 | 31.93 | 341,069 | -0.07(-0.23%) |
Jan 07, 2020 | 32.44 | 32.58 | 31.97 | 32.01 | 207,013 | -0.33(-1.03%) |
Jan 06, 2020 | 32.39 | 32.45 | 32.15 | 32.34 | 280,952 | -0.40(-1.21%) |
Jan 03, 2020 | 32.38 | 32.84 | 32.22 | 32.73 | 404,350 | -0.13(-0.39%) |
Jan 02, 2020 | 33.01 | 33.01 | 32.60 | 32.86 | 287,149 | -0.03(-0.09%) |
Dec 31, 2019 | 33.03 | 33.15 | 32.88 | 32.89 | 313,436 | -0.13(-0.40%) |
Dec 30, 2019 | 33.17 | 33.18 | 32.92 | 33.03 | 189,607 | +0.01(+0.02%) |
Dec 27, 2019 | 33.18 | 33.34 | 32.83 | 33.02 | 224,501 | -0.19(-0.58%) |
Dec 26, 2019 | 33.24 | 33.34 | 33.08 | 33.21 | 130,919 | -0.01(-0.02%) |
Dec 24, 2019 | 33.23 | 33.31 | 33.03 | 33.22 | 202,113 | -0.02(-0.06%) |
Dec 23, 2019 | 33.44 | 33.44 | 33.03 | 33.24 | 451,679 | -0.13(-0.40%) |
Dec 20, 2019 | 33.15 | 33.47 | 32.78 | 33.37 | 1,765,587 | +0.16(+0.49%) |
Dec 19, 2019 | 33.08 | 33.23 | 32.86 | 33.21 | 483,940 | +0.17(+0.51%) |
Dec 18, 2019 | 33.12 | 33.37 | 32.95 | 33.04 | 753,057 | -0.02(-0.05%) |
Dec 17, 2019 | 32.69 | 33.12 | 32.69 | 33.06 | 300,517 | +0.34(+1.05%) |
Dec 16, 2019 | 32.55 | 32.84 | 32.55 | 32.71 | 360,868 | +0.53(+1.65%) |
Dec 13, 2019 | 32.33 | 32.60 | 31.97 | 32.18 | 202,979 | -0.29(-0.90%) |
Dec 12, 2019 | 31.76 | 32.60 | 31.69 | 32.48 | 299,337 | +0.86(+2.71%) |
Dec 11, 2019 | 31.55 | 31.72 | 31.33 | 31.62 | 322,487 | +0.14(+0.44%) |
Dec 10, 2019 | 31.43 | 31.55 | 31.35 | 31.48 | 172,719 | +0.08(+0.26%) |
Dec 09, 2019 | 31.37 | 31.59 | 31.27 | 31.40 | 301,526 | -0.13(-0.41%) |
Dec 06, 2019 | 31.55 | 31.93 | 31.51 | 31.53 | 283,255 | +0.35(+1.11%) |
Dec 05, 2019 | 31.34 | 31.46 | 31.12 | 31.18 | 252,880 | +0.05(+0.16%) |
Dec 04, 2019 | 31.07 | 31.45 | 31.00 | 31.13 | 329,028 | +0.23(+0.73%) |
Dec 03, 2019 | 30.91 | 30.98 | 30.60 | 30.91 | 220,647 | -0.38(-1.21%) |