Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.70 | 31.16 | 29.77 | 31.04 | 418,500 | -0.41(-1.30%) |
Feb 27, 2020 | 31.12 | 32.68 | 30.52 | 31.45 | 301,995 | -0.25(-0.79%) |
Feb 26, 2020 | 30.61 | 31.89 | 30.61 | 31.70 | 476,626 | +1.24(+4.07%) |
Feb 25, 2020 | 32.00 | 32.58 | 30.33 | 30.46 | 274,955 | -1.36(-4.27%) |
Feb 24, 2020 | 33.12 | 33.62 | 31.14 | 31.82 | 279,117 | -2.31(-6.77%) |
Feb 21, 2020 | 33.67 | 34.59 | 33.48 | 34.13 | 204,100 | +0.52(+1.55%) |
Feb 20, 2020 | 33.40 | 34.30 | 33.20 | 33.61 | 484,311 | +0.24(+0.72%) |
Feb 19, 2020 | 32.85 | 34.85 | 32.80 | 33.37 | 576,505 | +0.64(+1.96%) |
Feb 18, 2020 | 32.47 | 33.52 | 32.34 | 32.73 | 164,118 | +0.12(+0.37%) |
Feb 14, 2020 | 33.62 | 33.72 | 32.41 | 32.61 | 156,500 | -0.94(-2.80%) |
Feb 13, 2020 | 32.13 | 34.39 | 32.13 | 33.55 | 308,635 | +1.19(+3.68%) |
Feb 12, 2020 | 33.24 | 33.54 | 32.09 | 32.36 | 377,089 | -0.93(-2.79%) |
Feb 11, 2020 | 32.80 | 33.48 | 32.25 | 33.29 | 134,523 | +0.53(+1.62%) |
Feb 10, 2020 | 32.62 | 33.66 | 32.28 | 32.76 | 323,954 | +0.18(+0.55%) |
Feb 07, 2020 | 33.25 | 33.34 | 32.00 | 32.58 | 140,600 | -0.69(-2.07%) |
Feb 06, 2020 | 33.60 | 34.32 | 32.73 | 33.27 | 729,701 | -0.16(-0.48%) |
Feb 05, 2020 | 31.40 | 33.71 | 31.40 | 33.43 | 468,250 | +2.40(+7.73%) |
Feb 04, 2020 | 31.70 | 31.85 | 30.92 | 31.03 | 498,438 | -0.44(-1.40%) |
Feb 03, 2020 | 31.08 | 31.51 | 30.15 | 31.47 | 436,562 | +0.47(+1.52%) |
Jan 31, 2020 | 31.20 | 31.20 | 30.40 | 31.00 | 358,000 | -0.18(-0.58%) |
Jan 30, 2020 | 30.95 | 31.36 | 30.86 | 31.18 | 357,948 | +0.03(+0.10%) |
Jan 29, 2020 | 30.70 | 31.38 | 30.11 | 31.15 | 412,068 | +0.50(+1.63%) |
Jan 28, 2020 | 29.39 | 30.67 | 29.29 | 30.65 | 629,454 | +1.39(+4.75%) |
Jan 27, 2020 | 29.52 | 29.74 | 28.46 | 29.26 | 547,221 | -0.73(-2.43%) |
Jan 24, 2020 | 29.25 | 30.19 | 29.11 | 29.99 | 399,300 | +0.99(+3.41%) |
Jan 23, 2020 | 28.39 | 29.01 | 27.73 | 29.00 | 401,801 | +0.50(+1.75%) |
Jan 22, 2020 | 28.42 | 28.75 | 27.84 | 28.50 | 798,943 | +0.17(+0.60%) |
Jan 21, 2020 | 27.68 | 28.54 | 27.33 | 28.33 | 520,326 | +0.50(+1.80%) |
Jan 17, 2020 | 27.74 | 28.18 | 27.46 | 27.83 | 523,100 | +0.24(+0.87%) |
Jan 16, 2020 | 26.05 | 27.70 | 25.90 | 27.59 | 436,576 | +1.59(+6.12%) |
Jan 15, 2020 | 25.68 | 26.21 | 25.68 | 26.00 | 506,835 | +0.12(+0.46%) |
Jan 14, 2020 | 26.08 | 26.23 | 25.25 | 25.88 | 514,120 | -0.33(-1.26%) |
Jan 13, 2020 | 26.56 | 26.82 | 26.21 | 26.21 | 787,361 | -0.35(-1.32%) |
Jan 10, 2020 | 26.83 | 26.91 | 26.29 | 26.56 | 259,400 | -0.22(-0.82%) |
Jan 09, 2020 | 27.29 | 27.57 | 26.73 | 26.78 | 243,204 | -0.33(-1.22%) |
Jan 08, 2020 | 27.24 | 27.48 | 26.52 | 27.11 | 176,146 | -0.13(-0.48%) |
Jan 07, 2020 | 27.19 | 27.52 | 27.09 | 27.24 | 414,454 | +0.00(+0.00%) |
Jan 06, 2020 | 26.54 | 27.31 | 26.02 | 27.24 | 194,111 | +0.65(+2.44%) |
Jan 03, 2020 | 26.07 | 26.71 | 25.95 | 26.59 | 227,000 | +0.22(+0.83%) |
Jan 02, 2020 | 26.74 | 27.10 | 25.70 | 26.37 | 499,355 | -0.27(-1.01%) |
Dec 31, 2019 | 26.32 | 26.87 | 26.15 | 26.64 | 212,200 | +0.26(+0.99%) |
Dec 30, 2019 | 26.47 | 26.59 | 25.90 | 26.38 | 253,045 | -0.01(-0.04%) |
Dec 27, 2019 | 26.61 | 26.64 | 26.20 | 26.39 | 497,400 | -0.07(-0.26%) |
Dec 26, 2019 | 26.41 | 27.10 | 26.35 | 26.46 | 188,986 | +0.27(+1.03%) |
Dec 24, 2019 | 26.21 | 26.76 | 25.96 | 26.19 | 87,700 | +0.05(+0.19%) |
Dec 23, 2019 | 26.00 | 26.43 | 25.65 | 26.14 | 309,761 | +0.16(+0.62%) |
Dec 20, 2019 | 26.36 | 26.55 | 25.78 | 25.98 | 351,100 | -0.11(-0.42%) |
Dec 19, 2019 | 26.68 | 26.75 | 25.60 | 26.09 | 333,163 | -0.56(-2.10%) |
Dec 18, 2019 | 25.82 | 26.99 | 25.25 | 26.65 | 400,857 | +0.64(+2.46%) |
Dec 17, 2019 | 26.00 | 26.39 | 25.50 | 26.01 | 491,305 | +0.09(+0.35%) |
Dec 16, 2019 | 26.40 | 26.80 | 25.25 | 25.92 | 657,584 | -0.66(-2.48%) |
Dec 13, 2019 | 26.60 | 27.38 | 25.59 | 26.58 | 3,589,900 | -2.09(-7.29%) |
Dec 12, 2019 | 28.82 | 28.99 | 27.50 | 28.67 | 318,264 | +0.01(+0.03%) |
Dec 11, 2019 | 27.86 | 29.93 | 27.11 | 28.66 | 349,719 | -0.17(-0.59%) |
Dec 10, 2019 | 30.10 | 30.78 | 26.50 | 28.83 | 371,503 | -0.10(-0.35%) |
Dec 09, 2019 | 29.10 | 29.40 | 28.55 | 28.93 | 208,204 | -0.20(-0.69%) |
Dec 06, 2019 | 28.48 | 29.73 | 28.45 | 29.13 | 161,000 | +0.73(+2.57%) |
Dec 05, 2019 | 28.48 | 29.03 | 28.30 | 28.40 | 266,103 | -0.04(-0.14%) |
Dec 04, 2019 | 28.32 | 28.78 | 27.92 | 28.44 | 80,631 | +0.32(+1.14%) |
Dec 03, 2019 | 27.94 | 28.24 | 27.60 | 28.12 | 60,301 | -0.16(-0.57%) |