Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.72 | 30.38 | 26.19 | 30.38 | 1,350,900 | +2.64(+9.52%) |
Feb 27, 2020 | 29.28 | 29.74 | 27.53 | 27.74 | 612,473 | -2.26(-7.53%) |
Feb 26, 2020 | 29.58 | 30.06 | 29.29 | 30.00 | 523,812 | +0.43(+1.45%) |
Feb 25, 2020 | 30.37 | 30.44 | 29.00 | 29.57 | 366,896 | -0.54(-1.79%) |
Feb 24, 2020 | 29.40 | 30.44 | 29.28 | 30.11 | 316,129 | +0.00(+0.00%) |
Feb 21, 2020 | 31.46 | 31.57 | 29.37 | 30.11 | 458,100 | -1.35(-4.29%) |
Feb 20, 2020 | 30.67 | 31.59 | 30.67 | 31.46 | 297,495 | +0.65(+2.11%) |
Feb 19, 2020 | 31.00 | 31.60 | 30.60 | 30.81 | 270,474 | -0.19(-0.61%) |
Feb 18, 2020 | 31.23 | 31.90 | 30.60 | 31.00 | 256,865 | +0.02(+0.06%) |
Feb 14, 2020 | 30.89 | 31.25 | 30.57 | 30.98 | 329,200 | -0.58(-1.84%) |
Feb 13, 2020 | 31.63 | 32.44 | 30.84 | 31.56 | 292,174 | -0.20(-0.63%) |
Feb 12, 2020 | 33.25 | 33.43 | 31.67 | 31.76 | 186,336 | -1.05(-3.20%) |
Feb 11, 2020 | 32.10 | 32.83 | 31.67 | 32.81 | 391,716 | +0.39(+1.20%) |
Feb 10, 2020 | 33.02 | 33.30 | 31.78 | 32.42 | 411,280 | -0.54(-1.64%) |
Feb 07, 2020 | 31.92 | 33.00 | 31.48 | 32.96 | 303,300 | +1.06(+3.32%) |
Feb 06, 2020 | 33.58 | 33.58 | 31.16 | 31.90 | 595,062 | -1.12(-3.39%) |
Feb 05, 2020 | 32.50 | 33.42 | 32.00 | 33.02 | 289,170 | -0.35(-1.05%) |
Feb 04, 2020 | 33.64 | 33.84 | 33.00 | 33.37 | 177,039 | +0.14(+0.42%) |
Feb 03, 2020 | 32.81 | 34.09 | 32.66 | 33.23 | 187,742 | +0.58(+1.78%) |
Jan 31, 2020 | 33.30 | 33.30 | 32.04 | 32.65 | 207,200 | -0.66(-1.98%) |
Jan 30, 2020 | 33.41 | 34.24 | 32.41 | 33.31 | 394,261 | -0.23(-0.69%) |
Jan 29, 2020 | 34.16 | 34.41 | 33.47 | 33.54 | 299,056 | -0.34(-1.00%) |
Jan 28, 2020 | 34.64 | 35.34 | 33.52 | 33.88 | 720,236 | -1.22(-3.48%) |
Jan 27, 2020 | 34.39 | 35.41 | 34.00 | 35.10 | 296,743 | +0.13(+0.37%) |
Jan 24, 2020 | 35.42 | 35.98 | 34.88 | 34.97 | 366,700 | -0.25(-0.71%) |
Jan 23, 2020 | 35.00 | 36.25 | 34.01 | 35.22 | 601,400 | -1.03(-2.84%) |
Jan 22, 2020 | 37.00 | 37.26 | 35.94 | 36.25 | 222,327 | -0.75(-2.03%) |
Jan 21, 2020 | 34.00 | 37.16 | 33.74 | 37.00 | 317,288 | +2.88(+8.44%) |
Jan 17, 2020 | 34.94 | 35.03 | 33.35 | 34.12 | 350,300 | -0.82(-2.35%) |
Jan 16, 2020 | 36.40 | 36.94 | 34.84 | 34.94 | 162,633 | -1.28(-3.53%) |
Jan 15, 2020 | 35.33 | 36.47 | 35.02 | 36.22 | 296,667 | +0.91(+2.58%) |
Jan 14, 2020 | 37.43 | 37.43 | 35.01 | 35.31 | 336,018 | -2.29(-6.09%) |
Jan 13, 2020 | 36.81 | 37.71 | 36.05 | 37.60 | 130,091 | +0.80(+2.17%) |
Jan 10, 2020 | 37.71 | 37.71 | 36.66 | 36.80 | 125,500 | -0.46(-1.22%) |
Jan 09, 2020 | 36.61 | 37.27 | 35.71 | 37.26 | 195,060 | +0.98(+2.72%) |
Jan 08, 2020 | 35.09 | 37.33 | 35.00 | 36.27 | 153,635 | +0.47(+1.31%) |
Jan 07, 2020 | 35.01 | 35.90 | 34.51 | 35.80 | 138,727 | +0.61(+1.73%) |
Jan 06, 2020 | 34.12 | 35.24 | 34.00 | 35.19 | 120,584 | +0.76(+2.21%) |
Jan 03, 2020 | 33.48 | 34.59 | 33.26 | 34.43 | 114,400 | +0.32(+0.94%) |
Jan 02, 2020 | 35.07 | 35.32 | 33.20 | 34.11 | 253,817 | -0.59(-1.70%) |
Dec 31, 2019 | 34.01 | 36.20 | 33.75 | 34.70 | 188,700 | +0.58(+1.70%) |
Dec 30, 2019 | 34.08 | 34.32 | 32.99 | 34.12 | 141,605 | -0.02(-0.06%) |
Dec 27, 2019 | 33.17 | 34.17 | 32.75 | 34.14 | 197,700 | +1.18(+3.58%) |
Dec 26, 2019 | 33.62 | 34.80 | 32.37 | 32.96 | 183,083 | -0.70(-2.08%) |
Dec 24, 2019 | 36.53 | 36.97 | 33.07 | 33.66 | 286,500 | -2.98(-8.13%) |
Dec 23, 2019 | 34.71 | 37.50 | 34.30 | 36.64 | 312,546 | +2.17(+6.30%) |
Dec 20, 2019 | 31.78 | 34.71 | 31.10 | 34.47 | 729,600 | +4.15(+13.69%) |
Dec 19, 2019 | 31.34 | 31.62 | 29.77 | 30.32 | 291,341 | -0.82(-2.63%) |
Dec 18, 2019 | 31.37 | 32.23 | 30.55 | 31.14 | 270,549 | -0.23(-0.73%) |
Dec 17, 2019 | 32.63 | 32.75 | 31.10 | 31.37 | 292,042 | -1.33(-4.07%) |
Dec 16, 2019 | 33.79 | 34.20 | 32.39 | 32.70 | 283,768 | -0.74(-2.21%) |
Dec 13, 2019 | 34.41 | 34.57 | 32.64 | 33.44 | 191,900 | -0.82(-2.39%) |
Dec 12, 2019 | 35.67 | 36.44 | 34.13 | 34.26 | 209,759 | -1.33(-3.74%) |
Dec 11, 2019 | 39.41 | 39.41 | 35.31 | 35.59 | 245,682 | -3.69(-9.39%) |
Dec 10, 2019 | 40.38 | 40.55 | 39.01 | 39.28 | 163,579 | -1.22(-3.01%) |
Dec 09, 2019 | 40.96 | 40.96 | 40.17 | 40.50 | 219,133 | -0.13(-0.32%) |
Dec 06, 2019 | 40.81 | 41.26 | 40.07 | 40.63 | 144,400 | +0.02(+0.05%) |
Dec 05, 2019 | 39.52 | 40.78 | 39.02 | 40.61 | 130,143 | +1.12(+2.84%) |
Dec 04, 2019 | 40.12 | 40.20 | 38.81 | 39.49 | 156,505 | +0.08(+0.20%) |
Dec 03, 2019 | 37.00 | 39.85 | 36.65 | 39.41 | 687,385 | +1.42(+3.74%) |