Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.26 | 28.43 | 26.76 | 28.17 | 1,797,289 | +0.42(+1.52%) |
Feb 27, 2020 | 28.53 | 29.15 | 27.70 | 27.74 | 1,452,567 | -1.60(-5.44%) |
Feb 26, 2020 | 30.03 | 30.39 | 29.15 | 29.34 | 1,013,928 | -0.60(-1.99%) |
Feb 25, 2020 | 31.68 | 31.68 | 29.58 | 29.94 | 1,041,547 | -1.51(-4.79%) |
Feb 24, 2020 | 31.48 | 31.73 | 31.19 | 31.44 | 777,317 | -1.27(-3.89%) |
Feb 21, 2020 | 32.22 | 33.03 | 32.17 | 32.72 | 944,662 | +0.24(+0.75%) |
Feb 20, 2020 | 32.40 | 33.43 | 32.36 | 32.47 | 1,319,326 | -0.08(-0.24%) |
Feb 19, 2020 | 33.10 | 33.32 | 32.50 | 32.55 | 934,575 | -0.46(-1.39%) |
Feb 18, 2020 | 33.33 | 33.67 | 32.71 | 33.01 | 1,289,277 | -0.47(-1.40%) |
Feb 14, 2020 | 33.92 | 33.92 | 33.29 | 33.48 | 881,432 | -0.22(-0.64%) |
Feb 13, 2020 | 35.02 | 35.14 | 33.61 | 33.70 | 837,531 | -1.59(-4.49%) |
Feb 12, 2020 | 35.21 | 36.01 | 35.19 | 35.28 | 572,684 | +0.45(+1.29%) |
Feb 11, 2020 | 34.29 | 35.30 | 34.29 | 34.83 | 907,139 | +0.94(+2.77%) |
Feb 10, 2020 | 32.85 | 34.82 | 32.85 | 33.89 | 1,515,977 | +0.77(+2.34%) |
Feb 07, 2020 | 34.87 | 35.18 | 32.84 | 33.12 | 2,096,786 | -2.43(-6.83%) |
Feb 06, 2020 | 36.22 | 36.38 | 35.38 | 35.55 | 996,703 | -0.36(-1.01%) |
Feb 05, 2020 | 35.23 | 36.14 | 35.17 | 35.91 | 998,467 | +1.13(+3.24%) |
Feb 04, 2020 | 35.00 | 35.21 | 34.72 | 34.78 | 569,139 | +0.45(+1.31%) |
Feb 03, 2020 | 34.11 | 34.84 | 33.95 | 34.33 | 702,244 | +0.24(+0.72%) |
Jan 31, 2020 | 34.65 | 34.82 | 33.76 | 34.09 | 1,472,051 | -0.93(-2.66%) |
Jan 30, 2020 | 35.25 | 35.37 | 34.28 | 35.02 | 813,294 | -0.57(-1.60%) |
Jan 29, 2020 | 36.04 | 36.49 | 35.58 | 35.59 | 561,448 | -0.40(-1.12%) |
Jan 28, 2020 | 35.72 | 36.10 | 35.12 | 35.99 | 568,131 | +0.63(+1.77%) |
Jan 27, 2020 | 35.93 | 36.22 | 35.35 | 35.36 | 1,150,775 | -1.48(-4.01%) |
Jan 24, 2020 | 38.41 | 38.55 | 36.57 | 36.84 | 2,132,742 | -1.89(-4.88%) |
Jan 23, 2020 | 38.66 | 38.91 | 38.11 | 38.73 | 726,233 | -0.31(-0.80%) |
Jan 22, 2020 | 38.42 | 39.07 | 38.28 | 39.04 | 1,238,768 | +0.88(+2.31%) |
Jan 21, 2020 | 38.53 | 38.53 | 37.69 | 38.16 | 843,922 | -0.87(-2.23%) |
Jan 17, 2020 | 38.70 | 39.21 | 38.40 | 39.03 | 672,949 | +0.53(+1.37%) |
Jan 16, 2020 | 37.99 | 38.62 | 37.99 | 38.50 | 886,530 | +0.68(+1.79%) |
Jan 15, 2020 | 37.59 | 38.01 | 37.46 | 37.83 | 529,896 | +0.07(+0.18%) |
Jan 14, 2020 | 37.30 | 37.94 | 37.26 | 37.76 | 911,678 | +0.23(+0.60%) |
Jan 13, 2020 | 36.92 | 37.55 | 36.81 | 37.53 | 644,402 | +0.76(+2.08%) |
Jan 10, 2020 | 37.11 | 37.16 | 36.49 | 36.77 | 755,689 | -0.34(-0.92%) |
Jan 09, 2020 | 37.02 | 37.11 | 36.48 | 37.11 | 534,840 | +0.13(+0.34%) |
Jan 08, 2020 | 35.81 | 37.07 | 35.70 | 36.99 | 912,282 | +1.20(+3.37%) |
Jan 07, 2020 | 35.68 | 35.93 | 35.40 | 35.78 | 440,819 | -0.04(-0.11%) |
Jan 06, 2020 | 36.22 | 36.31 | 35.56 | 35.82 | 590,444 | -0.83(-2.27%) |
Jan 03, 2020 | 36.71 | 36.97 | 36.60 | 36.65 | 536,582 | -0.55(-1.47%) |
Jan 02, 2020 | 37.62 | 37.80 | 37.10 | 37.20 | 509,496 | -0.23(-0.63%) |
Dec 31, 2019 | 36.91 | 37.58 | 36.91 | 37.44 | 570,699 | +0.35(+0.94%) |
Dec 30, 2019 | 37.24 | 37.41 | 36.99 | 37.09 | 479,735 | -0.08(-0.21%) |
Dec 27, 2019 | 37.49 | 37.73 | 37.17 | 37.17 | 300,199 | -0.23(-0.62%) |
Dec 26, 2019 | 37.56 | 37.76 | 37.33 | 37.40 | 403,872 | -0.12(-0.31%) |
Dec 24, 2019 | 37.52 | 37.64 | 37.37 | 37.51 | 151,857 | +0.18(+0.49%) |
Dec 23, 2019 | 37.70 | 37.79 | 36.96 | 37.33 | 423,614 | -0.23(-0.62%) |
Dec 20, 2019 | 38.08 | 38.37 | 37.53 | 37.56 | 1,741,344 | -0.31(-0.82%) |
Dec 19, 2019 | 38.00 | 38.01 | 37.68 | 37.87 | 605,554 | +0.12(+0.31%) |
Dec 18, 2019 | 37.18 | 37.78 | 36.97 | 37.76 | 637,674 | +0.54(+1.46%) |
Dec 17, 2019 | 37.34 | 37.71 | 37.09 | 37.21 | 645,487 | -0.09(-0.23%) |
Dec 16, 2019 | 37.49 | 37.90 | 37.26 | 37.30 | 792,646 | +0.03(+0.08%) |
Dec 13, 2019 | 37.96 | 38.08 | 37.17 | 37.27 | 769,313 | -0.69(-1.81%) |
Dec 12, 2019 | 37.12 | 38.12 | 36.98 | 37.96 | 536,470 | +0.90(+2.43%) |
Dec 11, 2019 | 37.03 | 37.19 | 36.75 | 37.06 | 479,008 | +0.02(+0.05%) |
Dec 10, 2019 | 37.45 | 37.60 | 36.93 | 37.04 | 415,426 | -0.56(-1.49%) |
Dec 09, 2019 | 36.94 | 37.66 | 36.94 | 37.60 | 678,368 | +0.65(+1.75%) |
Dec 06, 2019 | 36.90 | 37.55 | 36.90 | 36.95 | 555,328 | +0.31(+0.84%) |
Dec 05, 2019 | 36.52 | 36.71 | 36.33 | 36.64 | 379,852 | +0.27(+0.74%) |
Dec 04, 2019 | 36.30 | 36.99 | 36.29 | 36.37 | 496,560 | +0.32(+0.89%) |
Dec 03, 2019 | 35.91 | 36.06 | 35.51 | 36.05 | 614,136 | -0.31(-0.85%) |