Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.29 | 25.11 | 23.11 | 25.10 | 10,139,300 | +1.31(+5.51%) |
Feb 27, 2020 | 24.59 | 24.59 | 23.00 | 23.79 | 6,890,924 | -1.63(-6.41%) |
Feb 26, 2020 | 26.52 | 26.54 | 25.35 | 25.42 | 4,065,103 | -0.88(-3.35%) |
Feb 25, 2020 | 27.18 | 27.29 | 25.89 | 26.30 | 4,088,315 | -0.83(-3.06%) |
Feb 24, 2020 | 27.39 | 27.43 | 26.79 | 27.13 | 3,799,373 | -0.80(-2.86%) |
Feb 21, 2020 | 28.47 | 28.55 | 27.86 | 27.93 | 3,064,900 | -0.67(-2.34%) |
Feb 20, 2020 | 28.62 | 28.71 | 28.06 | 28.60 | 3,174,347 | -0.43(-1.48%) |
Feb 19, 2020 | 28.85 | 29.34 | 28.70 | 29.03 | 3,265,069 | +0.16(+0.55%) |
Feb 18, 2020 | 28.64 | 29.10 | 28.64 | 28.87 | 2,118,198 | +0.14(+0.49%) |
Feb 14, 2020 | 28.86 | 28.98 | 28.56 | 28.73 | 2,435,800 | -0.17(-0.59%) |
Feb 13, 2020 | 28.72 | 29.02 | 28.53 | 28.90 | 4,014,352 | +0.04(+0.14%) |
Feb 12, 2020 | 28.70 | 29.02 | 28.41 | 28.86 | 2,435,657 | +0.21(+0.73%) |
Feb 11, 2020 | 28.45 | 28.83 | 28.29 | 28.65 | 2,831,855 | +0.29(+1.02%) |
Feb 10, 2020 | 28.20 | 28.39 | 28.00 | 28.36 | 2,395,311 | +0.01(+0.04%) |
Feb 07, 2020 | 28.36 | 28.59 | 28.14 | 28.35 | 2,242,400 | -0.19(-0.67%) |
Feb 06, 2020 | 29.19 | 29.27 | 28.40 | 28.54 | 4,460,055 | -0.53(-1.82%) |
Feb 05, 2020 | 28.49 | 29.30 | 28.49 | 29.07 | 4,568,745 | +0.81(+2.87%) |
Feb 04, 2020 | 28.04 | 28.32 | 27.87 | 28.26 | 2,741,407 | +0.58(+2.10%) |
Feb 03, 2020 | 27.87 | 28.08 | 27.60 | 27.68 | 4,853,707 | -0.09(-0.32%) |
Jan 31, 2020 | 28.24 | 28.55 | 27.60 | 27.77 | 4,457,600 | -0.61(-2.13%) |
Jan 30, 2020 | 28.01 | 28.41 | 27.95 | 28.38 | 5,873,482 | +0.14(+0.51%) |
Jan 29, 2020 | 28.77 | 28.90 | 28.05 | 28.23 | 3,865,354 | -0.70(-2.42%) |
Jan 28, 2020 | 28.63 | 28.98 | 28.56 | 28.93 | 3,709,063 | +0.39(+1.38%) |
Jan 27, 2020 | 28.20 | 28.71 | 28.20 | 28.54 | 3,475,532 | -0.11(-0.38%) |
Jan 24, 2020 | 28.70 | 28.73 | 28.23 | 28.64 | 5,347,700 | -0.09(-0.33%) |
Jan 23, 2020 | 29.89 | 30.00 | 28.69 | 28.74 | 5,329,542 | -1.35(-4.49%) |
Jan 22, 2020 | 30.10 | 30.50 | 30.00 | 30.09 | 2,761,773 | +0.00(+0.00%) |
Jan 21, 2020 | 30.49 | 30.49 | 29.98 | 30.09 | 1,603,964 | -0.39(-1.28%) |
Jan 17, 2020 | 30.58 | 30.72 | 30.40 | 30.48 | 2,013,300 | -0.12(-0.39%) |
Jan 16, 2020 | 30.36 | 30.73 | 30.32 | 30.60 | 1,951,775 | +0.31(+1.02%) |
Jan 15, 2020 | 29.78 | 30.32 | 29.78 | 30.29 | 1,670,153 | +0.32(+1.08%) |
Jan 14, 2020 | 29.79 | 30.09 | 29.72 | 29.96 | 2,868,389 | +0.16(+0.52%) |
Jan 13, 2020 | 29.87 | 30.01 | 29.57 | 29.81 | 2,745,034 | -0.07(-0.23%) |
Jan 10, 2020 | 30.22 | 30.26 | 29.80 | 29.88 | 2,831,300 | -0.36(-1.19%) |
Jan 09, 2020 | 30.21 | 30.51 | 29.98 | 30.24 | 2,946,255 | +0.09(+0.30%) |
Jan 08, 2020 | 30.06 | 30.35 | 29.98 | 30.15 | 2,896,620 | +0.16(+0.53%) |
Jan 07, 2020 | 29.84 | 30.47 | 29.75 | 29.99 | 2,012,343 | +0.03(+0.10%) |
Jan 06, 2020 | 29.88 | 30.01 | 29.60 | 29.96 | 1,312,847 | -0.05(-0.18%) |
Jan 03, 2020 | 29.85 | 30.22 | 29.79 | 30.02 | 1,900,300 | -0.17(-0.56%) |
Jan 02, 2020 | 30.61 | 30.64 | 29.95 | 30.18 | 2,540,645 | -0.30(-1.00%) |
Dec 31, 2019 | 30.51 | 30.59 | 30.22 | 30.49 | 1,337,800 | -0.02(-0.07%) |
Dec 30, 2019 | 30.79 | 30.99 | 30.45 | 30.51 | 1,342,900 | -0.25(-0.81%) |
Dec 27, 2019 | 30.96 | 31.10 | 30.66 | 30.76 | 1,149,500 | -0.17(-0.55%) |
Dec 26, 2019 | 30.78 | 31.00 | 30.71 | 30.93 | 1,919,896 | +0.13(+0.42%) |
Dec 24, 2019 | 30.57 | 30.90 | 30.57 | 30.80 | 822,500 | +0.23(+0.75%) |
Dec 23, 2019 | 30.74 | 30.86 | 30.50 | 30.57 | 1,859,220 | -0.21(-0.68%) |
Dec 20, 2019 | 30.65 | 30.79 | 30.03 | 30.78 | 6,640,500 | +0.39(+1.28%) |
Dec 19, 2019 | 30.10 | 30.53 | 30.10 | 30.39 | 2,466,833 | +0.30(+1.01%) |
Dec 18, 2019 | 30.23 | 30.52 | 30.04 | 30.09 | 2,511,625 | -0.00(-0.02%) |
Dec 17, 2019 | 30.05 | 30.20 | 29.86 | 30.09 | 2,262,094 | +0.00(+0.02%) |
Dec 16, 2019 | 30.15 | 30.24 | 29.88 | 30.09 | 2,371,728 | +0.03(+0.08%) |
Dec 13, 2019 | 30.11 | 30.28 | 29.89 | 30.06 | 3,990,000 | -0.04(-0.13%) |
Dec 12, 2019 | 29.92 | 30.18 | 29.83 | 30.10 | 4,965,983 | +0.18(+0.60%) |
Dec 11, 2019 | 29.98 | 30.55 | 29.87 | 29.92 | 4,310,906 | -0.07(-0.23%) |
Dec 10, 2019 | 29.86 | 30.35 | 29.70 | 29.99 | 2,944,858 | +0.06(+0.20%) |
Dec 09, 2019 | 29.87 | 30.11 | 29.77 | 29.93 | 3,905,455 | +0.04(+0.13%) |
Dec 06, 2019 | 30.02 | 30.27 | 29.80 | 29.89 | 3,802,600 | +0.02(+0.07%) |
Dec 05, 2019 | 29.97 | 30.19 | 29.82 | 29.87 | 4,317,637 | -0.06(-0.20%) |
Dec 04, 2019 | 29.92 | 30.33 | 29.89 | 29.93 | 2,976,658 | -0.05(-0.15%) |
Dec 03, 2019 | 30.08 | 30.14 | 29.65 | 29.98 | 4,320,903 | -0.36(-1.20%) |