Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.74 | 28.23 | 26.66 | 27.37 | 445,094 | -1.07(-3.77%) |
Feb 27, 2020 | 28.97 | 29.51 | 28.42 | 28.44 | 508,796 | -0.97(-3.29%) |
Feb 26, 2020 | 30.12 | 30.19 | 29.30 | 29.41 | 221,537 | -0.50(-1.67%) |
Feb 25, 2020 | 30.43 | 30.56 | 29.74 | 29.90 | 465,552 | -0.60(-1.98%) |
Feb 24, 2020 | 29.63 | 30.71 | 29.53 | 30.51 | 286,324 | -0.01(-0.03%) |
Feb 21, 2020 | 30.53 | 30.54 | 30.02 | 30.52 | 993,443 | -0.09(-0.29%) |
Feb 20, 2020 | 30.13 | 31.05 | 30.13 | 30.61 | 293,646 | +0.50(+1.65%) |
Feb 19, 2020 | 29.90 | 30.12 | 29.81 | 30.11 | 212,341 | +0.33(+1.10%) |
Feb 18, 2020 | 29.78 | 29.96 | 29.69 | 29.78 | 242,783 | -0.14(-0.48%) |
Feb 14, 2020 | 29.79 | 30.04 | 29.76 | 29.92 | 232,673 | +0.12(+0.42%) |
Feb 13, 2020 | 29.44 | 29.84 | 29.44 | 29.80 | 85,282 | +0.21(+0.72%) |
Feb 12, 2020 | 29.64 | 29.71 | 29.36 | 29.58 | 105,292 | +0.20(+0.67%) |
Feb 11, 2020 | 29.38 | 29.73 | 29.34 | 29.39 | 132,383 | +0.24(+0.82%) |
Feb 10, 2020 | 29.29 | 29.29 | 29.02 | 29.15 | 141,898 | -0.22(-0.76%) |
Feb 07, 2020 | 29.51 | 29.56 | 29.35 | 29.37 | 144,844 | -0.42(-1.40%) |
Feb 06, 2020 | 30.33 | 30.48 | 29.76 | 29.79 | 110,554 | -0.43(-1.41%) |
Feb 05, 2020 | 30.12 | 30.24 | 29.79 | 30.22 | 251,013 | +0.52(+1.74%) |
Feb 04, 2020 | 29.81 | 29.94 | 29.46 | 29.70 | 200,083 | +0.30(+1.03%) |
Feb 03, 2020 | 29.12 | 29.50 | 29.12 | 29.40 | 330,706 | +0.41(+1.41%) |
Jan 31, 2020 | 29.51 | 29.66 | 28.85 | 28.99 | 238,858 | -0.81(-2.72%) |
Jan 30, 2020 | 29.26 | 29.83 | 29.26 | 29.80 | 168,335 | +0.20(+0.69%) |
Jan 29, 2020 | 30.05 | 30.31 | 29.58 | 29.59 | 231,709 | -0.50(-1.65%) |
Jan 28, 2020 | 30.27 | 30.27 | 29.88 | 30.09 | 217,722 | -0.12(-0.38%) |
Jan 27, 2020 | 29.90 | 30.52 | 29.90 | 30.21 | 307,125 | -0.49(-1.59%) |
Jan 24, 2020 | 32.10 | 32.10 | 29.76 | 30.70 | 349,066 | -1.54(-4.77%) |
Jan 23, 2020 | 31.89 | 32.32 | 31.48 | 32.23 | 213,919 | +0.19(+0.58%) |
Jan 22, 2020 | 32.19 | 32.23 | 31.79 | 32.05 | 91,561 | -0.05(-0.17%) |
Jan 21, 2020 | 32.64 | 32.78 | 32.06 | 32.10 | 179,730 | -0.68(-2.09%) |
Jan 17, 2020 | 33.03 | 33.03 | 32.61 | 32.79 | 159,463 | +0.04(+0.11%) |
Jan 16, 2020 | 32.40 | 32.77 | 32.29 | 32.75 | 140,858 | +0.61(+1.91%) |
Jan 15, 2020 | 32.05 | 32.29 | 31.91 | 32.14 | 111,075 | -0.18(-0.55%) |
Jan 14, 2020 | 32.14 | 32.33 | 31.98 | 32.31 | 176,921 | +0.18(+0.55%) |
Jan 13, 2020 | 32.15 | 32.22 | 31.85 | 32.14 | 95,725 | +0.01(+0.03%) |
Jan 10, 2020 | 32.21 | 32.31 | 31.85 | 32.13 | 125,052 | -0.04(-0.14%) |
Jan 09, 2020 | 32.34 | 32.44 | 32.08 | 32.17 | 163,775 | +0.02(+0.06%) |
Jan 08, 2020 | 31.93 | 32.23 | 31.83 | 32.15 | 141,418 | +0.28(+0.89%) |
Jan 07, 2020 | 32.16 | 32.16 | 31.76 | 31.87 | 120,611 | -0.38(-1.19%) |
Jan 06, 2020 | 31.67 | 32.27 | 31.53 | 32.25 | 225,850 | +0.27(+0.83%) |
Jan 03, 2020 | 31.85 | 32.05 | 31.40 | 31.99 | 492,223 | -0.20(-0.61%) |
Jan 02, 2020 | 32.10 | 32.51 | 32.01 | 32.18 | 434,965 | +0.86(+2.75%) |
Dec 31, 2019 | 31.40 | 31.55 | 31.29 | 31.32 | 253,365 | -0.07(-0.23%) |
Dec 30, 2019 | 31.51 | 31.55 | 31.24 | 31.39 | 179,776 | +0.01(+0.03%) |
Dec 27, 2019 | 31.82 | 31.82 | 31.31 | 31.38 | 103,572 | -0.28(-0.90%) |
Dec 26, 2019 | 31.90 | 31.90 | 31.41 | 31.67 | 154,763 | -0.11(-0.34%) |
Dec 24, 2019 | 31.78 | 31.94 | 31.51 | 31.77 | 166,998 | +0.07(+0.22%) |
Dec 23, 2019 | 32.23 | 32.23 | 31.60 | 31.70 | 213,810 | -0.44(-1.38%) |
Dec 20, 2019 | 32.71 | 32.71 | 32.02 | 32.15 | 652,812 | -0.53(-1.63%) |
Dec 19, 2019 | 32.97 | 33.09 | 32.66 | 32.68 | 279,988 | -0.23(-0.70%) |
Dec 18, 2019 | 33.28 | 33.28 | 32.90 | 32.91 | 248,960 | -0.22(-0.67%) |
Dec 17, 2019 | 32.77 | 33.19 | 32.77 | 33.13 | 168,842 | +0.36(+1.11%) |
Dec 16, 2019 | 32.87 | 33.06 | 32.64 | 32.77 | 195,987 | +0.36(+1.10%) |
Dec 13, 2019 | 32.78 | 32.89 | 32.22 | 32.41 | 92,551 | -0.37(-1.14%) |
Dec 12, 2019 | 32.15 | 32.94 | 32.15 | 32.79 | 161,394 | +0.83(+2.59%) |
Dec 11, 2019 | 32.33 | 32.33 | 31.86 | 31.96 | 99,381 | -0.17(-0.53%) |
Dec 10, 2019 | 32.15 | 32.26 | 31.92 | 32.13 | 112,325 | +0.13(+0.42%) |
Dec 09, 2019 | 31.77 | 32.13 | 31.67 | 31.99 | 234,636 | +0.11(+0.33%) |
Dec 06, 2019 | 31.97 | 32.10 | 31.80 | 31.89 | 154,065 | +0.50(+1.59%) |
Dec 05, 2019 | 31.36 | 31.51 | 31.19 | 31.39 | 203,609 | +0.31(+1.00%) |
Dec 04, 2019 | 31.11 | 31.55 | 31.07 | 31.08 | 155,549 | +0.15(+0.49%) |
Dec 03, 2019 | 31.16 | 31.16 | 30.72 | 30.93 | 83,052 | -0.60(-1.92%) |