Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.91 | 26.69 | 24.60 | 26.69 | 682,563 | +1.06(+4.15%) |
Feb 27, 2020 | 26.50 | 26.61 | 25.38 | 25.63 | 603,030 | -1.64(-6.01%) |
Feb 26, 2020 | 28.49 | 28.79 | 27.21 | 27.27 | 468,716 | -1.15(-4.04%) |
Feb 25, 2020 | 30.20 | 30.20 | 28.06 | 28.41 | 488,080 | -1.59(-5.30%) |
Feb 24, 2020 | 29.99 | 30.11 | 29.00 | 30.00 | 397,546 | -1.17(-3.74%) |
Feb 21, 2020 | 31.48 | 31.75 | 31.13 | 31.17 | 260,595 | -0.63(-1.98%) |
Feb 20, 2020 | 31.34 | 31.92 | 31.23 | 31.80 | 245,530 | +0.46(+1.48%) |
Feb 19, 2020 | 30.81 | 31.47 | 30.36 | 31.34 | 329,144 | +0.71(+2.33%) |
Feb 18, 2020 | 30.80 | 31.17 | 29.86 | 30.62 | 344,391 | -0.49(-1.58%) |
Feb 14, 2020 | 31.46 | 31.78 | 31.01 | 31.11 | 347,604 | -0.25(-0.80%) |
Feb 13, 2020 | 31.09 | 31.67 | 30.76 | 31.36 | 377,447 | -0.02(-0.06%) |
Feb 12, 2020 | 31.51 | 32.52 | 31.11 | 31.38 | 323,247 | +0.32(+1.04%) |
Feb 11, 2020 | 30.24 | 31.32 | 30.08 | 31.06 | 807,843 | +1.18(+3.96%) |
Feb 10, 2020 | 30.24 | 30.24 | 29.35 | 29.87 | 425,765 | -0.59(-1.94%) |
Feb 07, 2020 | 31.32 | 31.47 | 30.35 | 30.47 | 477,524 | -1.41(-4.41%) |
Feb 06, 2020 | 32.71 | 32.75 | 31.35 | 31.87 | 425,208 | -0.78(-2.38%) |
Feb 05, 2020 | 31.25 | 32.87 | 31.10 | 32.65 | 459,307 | +2.02(+6.58%) |
Feb 04, 2020 | 30.24 | 30.86 | 29.76 | 30.63 | 556,082 | +1.54(+5.28%) |
Feb 03, 2020 | 30.02 | 30.26 | 28.70 | 29.10 | 1,099,149 | -0.93(-3.08%) |
Jan 31, 2020 | 32.27 | 32.27 | 29.50 | 30.02 | 1,368,262 | -2.64(-8.07%) |
Jan 30, 2020 | 34.28 | 35.15 | 32.35 | 32.66 | 937,074 | -1.60(-4.67%) |
Jan 29, 2020 | 34.55 | 34.95 | 33.82 | 34.26 | 413,656 | -0.01(-0.03%) |
Jan 28, 2020 | 33.96 | 34.53 | 33.75 | 34.27 | 454,731 | +0.47(+1.40%) |
Jan 27, 2020 | 34.27 | 34.27 | 33.45 | 33.80 | 381,395 | -1.17(-3.36%) |
Jan 24, 2020 | 36.31 | 36.34 | 34.71 | 34.97 | 430,074 | -1.39(-3.82%) |
Jan 23, 2020 | 35.71 | 36.43 | 34.73 | 36.36 | 580,123 | +0.30(+0.82%) |
Jan 22, 2020 | 37.08 | 37.19 | 36.05 | 36.06 | 353,937 | -1.10(-2.96%) |
Jan 21, 2020 | 37.63 | 37.78 | 36.80 | 37.16 | 466,008 | -0.24(-0.64%) |
Jan 17, 2020 | 36.70 | 37.43 | 36.42 | 37.41 | 405,971 | +0.93(+2.56%) |
Jan 16, 2020 | 37.06 | 37.54 | 36.39 | 36.47 | 490,966 | -0.36(-0.98%) |
Jan 15, 2020 | 37.01 | 37.35 | 36.69 | 36.83 | 439,368 | -0.19(-0.50%) |
Jan 14, 2020 | 36.05 | 37.50 | 36.02 | 37.02 | 602,389 | +0.93(+2.59%) |
Jan 13, 2020 | 35.62 | 36.30 | 34.92 | 36.08 | 718,408 | +0.58(+1.64%) |
Jan 10, 2020 | 35.34 | 35.68 | 34.81 | 35.50 | 392,136 | +0.23(+0.66%) |
Jan 09, 2020 | 35.00 | 35.52 | 34.61 | 35.27 | 460,743 | +0.30(+0.85%) |
Jan 08, 2020 | 35.60 | 35.64 | 34.48 | 34.97 | 512,581 | -0.68(-1.92%) |
Jan 07, 2020 | 35.20 | 35.82 | 34.65 | 35.66 | 265,544 | +0.26(+0.73%) |
Jan 06, 2020 | 34.88 | 35.46 | 34.49 | 35.40 | 370,777 | +0.50(+1.43%) |
Jan 03, 2020 | 34.97 | 35.28 | 34.53 | 34.90 | 627,764 | +0.16(+0.45%) |
Jan 02, 2020 | 36.17 | 36.21 | 34.54 | 34.74 | 281,046 | -1.00(-2.80%) |
Dec 31, 2019 | 35.16 | 35.88 | 35.11 | 35.74 | 479,253 | +0.44(+1.26%) |
Dec 30, 2019 | 35.96 | 36.08 | 35.21 | 35.30 | 333,935 | -0.59(-1.65%) |
Dec 27, 2019 | 36.54 | 36.54 | 35.85 | 35.89 | 192,069 | -0.42(-1.15%) |
Dec 26, 2019 | 36.08 | 36.43 | 36.05 | 36.30 | 105,000 | +0.20(+0.56%) |
Dec 24, 2019 | 35.88 | 36.26 | 35.86 | 36.10 | 112,085 | +0.28(+0.77%) |
Dec 23, 2019 | 35.94 | 36.12 | 35.55 | 35.82 | 269,278 | -0.17(-0.46%) |
Dec 20, 2019 | 36.47 | 36.54 | 35.93 | 35.99 | 542,592 | -0.41(-1.12%) |
Dec 19, 2019 | 36.36 | 36.76 | 36.30 | 36.40 | 192,886 | +0.09(+0.25%) |
Dec 18, 2019 | 35.68 | 36.42 | 35.50 | 36.30 | 584,922 | +0.44(+1.24%) |
Dec 17, 2019 | 35.26 | 36.08 | 35.23 | 35.86 | 297,515 | +0.58(+1.65%) |
Dec 16, 2019 | 35.42 | 36.16 | 35.19 | 35.28 | 497,926 | +0.33(+0.95%) |
Dec 13, 2019 | 35.08 | 36.02 | 34.38 | 34.94 | 491,678 | -0.14(-0.39%) |
Dec 12, 2019 | 33.70 | 35.16 | 33.38 | 35.08 | 478,335 | +1.35(+3.99%) |
Dec 11, 2019 | 33.78 | 34.15 | 33.33 | 33.73 | 245,906 | -0.03(-0.08%) |
Dec 10, 2019 | 33.54 | 33.95 | 33.24 | 33.76 | 376,603 | +0.30(+0.90%) |
Dec 09, 2019 | 33.00 | 33.49 | 32.74 | 33.46 | 302,364 | +0.57(+1.73%) |
Dec 06, 2019 | 31.90 | 32.95 | 31.83 | 32.89 | 398,929 | +1.08(+3.40%) |
Dec 05, 2019 | 32.60 | 32.68 | 31.69 | 31.81 | 413,804 | -0.60(-1.87%) |
Dec 04, 2019 | 32.46 | 32.84 | 32.20 | 32.41 | 364,462 | +0.37(+1.14%) |
Dec 03, 2019 | 32.99 | 33.00 | 32.01 | 32.05 | 403,937 | -1.45(-4.32%) |