Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.25 | 26.46 | 25.27 | 25.95 | 2,169,589 | -0.92(-3.44%) |
Feb 27, 2020 | 27.90 | 28.16 | 26.79 | 26.87 | 3,042,092 | -1.40(-4.95%) |
Feb 26, 2020 | 28.65 | 28.76 | 28.14 | 28.27 | 2,332,171 | -0.31(-1.10%) |
Feb 25, 2020 | 29.66 | 29.83 | 28.29 | 28.59 | 1,326,967 | -1.00(-3.40%) |
Feb 24, 2020 | 29.69 | 30.01 | 29.40 | 29.59 | 1,474,142 | -0.61(-2.02%) |
Feb 21, 2020 | 30.53 | 30.53 | 30.07 | 30.20 | 1,159,618 | -0.35(-1.13%) |
Feb 20, 2020 | 30.44 | 30.88 | 30.39 | 30.55 | 2,650,071 | -0.08(-0.26%) |
Feb 19, 2020 | 31.09 | 31.14 | 30.56 | 30.63 | 1,589,972 | -0.43(-1.40%) |
Feb 18, 2020 | 31.13 | 31.20 | 30.86 | 31.06 | 903,812 | -0.05(-0.15%) |
Feb 14, 2020 | 30.75 | 31.11 | 30.67 | 31.11 | 1,268,092 | +0.41(+1.34%) |
Feb 13, 2020 | 30.42 | 30.70 | 30.42 | 30.70 | 619,382 | +0.18(+0.58%) |
Feb 12, 2020 | 30.48 | 30.63 | 30.27 | 30.52 | 1,070,799 | +0.10(+0.34%) |
Feb 11, 2020 | 30.32 | 30.51 | 30.27 | 30.42 | 990,117 | +0.14(+0.45%) |
Feb 10, 2020 | 29.98 | 30.29 | 29.94 | 30.28 | 889,315 | +0.42(+1.40%) |
Feb 07, 2020 | 29.99 | 30.02 | 29.74 | 29.86 | 719,506 | -0.08(-0.27%) |
Feb 06, 2020 | 29.83 | 30.07 | 29.67 | 29.94 | 1,350,531 | +0.21(+0.70%) |
Feb 05, 2020 | 29.97 | 30.03 | 29.63 | 29.74 | 1,711,132 | -0.18(-0.62%) |
Feb 04, 2020 | 29.57 | 30.13 | 29.51 | 29.92 | 1,133,237 | +0.58(+1.97%) |
Feb 03, 2020 | 29.25 | 29.60 | 29.25 | 29.34 | 699,650 | +0.13(+0.44%) |
Jan 31, 2020 | 29.50 | 29.60 | 29.08 | 29.21 | 1,102,023 | -0.31(-1.06%) |
Jan 30, 2020 | 28.86 | 29.55 | 28.81 | 29.53 | 2,369,079 | +0.51(+1.75%) |
Jan 29, 2020 | 29.21 | 29.25 | 28.90 | 29.02 | 2,032,583 | -0.10(-0.33%) |
Jan 28, 2020 | 29.23 | 29.60 | 29.04 | 29.12 | 2,350,037 | -0.07(-0.25%) |
Jan 27, 2020 | 29.40 | 29.50 | 29.14 | 29.19 | 1,148,088 | -0.41(-1.38%) |
Jan 24, 2020 | 29.85 | 29.90 | 29.44 | 29.60 | 1,069,058 | -0.22(-0.73%) |
Jan 23, 2020 | 29.69 | 29.96 | 29.57 | 29.82 | 1,298,112 | +0.04(+0.14%) |
Jan 22, 2020 | 30.19 | 30.32 | 29.66 | 29.78 | 1,301,406 | -0.28(-0.94%) |
Jan 21, 2020 | 29.82 | 30.12 | 29.68 | 30.06 | 2,183,688 | +0.25(+0.84%) |
Jan 17, 2020 | 29.50 | 29.85 | 29.42 | 29.81 | 2,064,723 | +0.34(+1.15%) |
Jan 16, 2020 | 29.29 | 29.57 | 29.19 | 29.47 | 946,022 | +0.29(+0.99%) |
Jan 15, 2020 | 28.85 | 29.31 | 28.85 | 29.18 | 1,214,808 | +0.40(+1.40%) |
Jan 14, 2020 | 28.71 | 28.80 | 28.35 | 28.78 | 1,211,357 | +0.08(+0.28%) |
Jan 13, 2020 | 28.73 | 28.84 | 28.59 | 28.70 | 1,702,436 | -0.03(-0.11%) |
Jan 10, 2020 | 28.81 | 28.94 | 28.50 | 28.73 | 2,517,400 | -0.02(-0.08%) |
Jan 09, 2020 | 29.08 | 29.08 | 28.74 | 28.75 | 1,196,258 | -0.26(-0.89%) |
Jan 08, 2020 | 29.04 | 29.24 | 28.88 | 29.01 | 1,451,706 | -0.01(-0.03%) |
Jan 07, 2020 | 29.86 | 29.86 | 28.94 | 29.02 | 895,093 | -0.78(-2.62%) |
Jan 06, 2020 | 29.70 | 29.92 | 29.63 | 29.80 | 990,097 | -0.03(-0.11%) |
Jan 03, 2020 | 29.60 | 30.08 | 29.53 | 29.83 | 1,702,109 | +0.10(+0.32%) |
Jan 02, 2020 | 30.41 | 30.47 | 29.55 | 29.74 | 1,123,062 | -0.53(-1.75%) |
Dec 31, 2019 | 30.02 | 30.34 | 29.88 | 30.27 | 1,052,265 | +0.23(+0.78%) |
Dec 30, 2019 | 29.91 | 30.07 | 29.75 | 30.03 | 535,304 | +0.02(+0.08%) |
Dec 27, 2019 | 29.96 | 30.03 | 29.74 | 30.01 | 819,022 | +0.17(+0.57%) |
Dec 26, 2019 | 29.65 | 29.86 | 29.54 | 29.84 | 561,116 | +0.28(+0.95%) |
Dec 24, 2019 | 29.51 | 29.73 | 29.42 | 29.56 | 271,431 | +0.07(+0.25%) |
Dec 23, 2019 | 29.41 | 29.59 | 29.16 | 29.49 | 1,128,832 | +0.13(+0.44%) |
Dec 20, 2019 | 29.05 | 29.37 | 28.98 | 29.36 | 2,099,927 | +0.34(+1.16%) |
Dec 19, 2019 | 29.00 | 29.03 | 28.75 | 29.02 | 1,018,925 | +0.05(+0.17%) |
Dec 18, 2019 | 28.70 | 29.12 | 28.58 | 28.97 | 1,083,646 | +0.28(+0.97%) |
Dec 17, 2019 | 28.67 | 28.74 | 28.42 | 28.69 | 1,461,321 | +0.16(+0.56%) |
Dec 16, 2019 | 28.55 | 28.59 | 28.19 | 28.53 | 1,502,459 | +0.18(+0.62%) |
Dec 13, 2019 | 28.65 | 28.68 | 28.16 | 28.36 | 1,229,791 | -0.13(-0.45%) |
Dec 12, 2019 | 28.95 | 29.10 | 28.30 | 28.48 | 2,174,684 | -0.48(-1.65%) |
Dec 11, 2019 | 29.26 | 29.38 | 28.76 | 28.96 | 1,547,256 | -0.24(-0.82%) |
Dec 10, 2019 | 29.17 | 29.42 | 29.08 | 29.20 | 1,003,870 | +0.02(+0.08%) |
Dec 09, 2019 | 29.01 | 29.19 | 28.84 | 29.18 | 573,486 | +0.18(+0.63%) |
Dec 06, 2019 | 28.93 | 29.18 | 28.88 | 29.00 | 798,149 | +0.17(+0.58%) |
Dec 05, 2019 | 28.64 | 28.84 | 28.53 | 28.83 | 619,745 | +0.22(+0.75%) |
Dec 04, 2019 | 28.55 | 29.08 | 28.55 | 28.61 | 959,400 | +0.01(+0.03%) |
Dec 03, 2019 | 28.17 | 28.66 | 28.13 | 28.60 | 1,079,395 | +0.34(+1.21%) |