Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.40 | 28.61 | 27.10 | 28.10 | 1,362,600 | -0.22(-0.78%) |
Feb 27, 2020 | 29.09 | 29.92 | 27.21 | 28.32 | 2,004,077 | -1.33(-4.49%) |
Feb 26, 2020 | 30.02 | 30.74 | 28.91 | 29.65 | 2,007,393 | -0.35(-1.17%) |
Feb 25, 2020 | 31.15 | 31.57 | 29.94 | 30.00 | 823,243 | -0.83(-2.69%) |
Feb 24, 2020 | 33.01 | 33.33 | 30.23 | 30.83 | 1,159,469 | -3.33(-9.75%) |
Feb 21, 2020 | 33.55 | 34.60 | 33.55 | 34.16 | 825,600 | +0.36(+1.07%) |
Feb 20, 2020 | 33.59 | 34.11 | 32.31 | 33.80 | 1,184,133 | +0.28(+0.84%) |
Feb 19, 2020 | 32.28 | 33.69 | 31.58 | 33.52 | 1,314,344 | +1.77(+5.57%) |
Feb 18, 2020 | 31.04 | 31.89 | 30.88 | 31.75 | 589,969 | +0.28(+0.89%) |
Feb 14, 2020 | 31.80 | 31.92 | 30.78 | 31.47 | 741,700 | -0.24(-0.76%) |
Feb 13, 2020 | 31.07 | 31.98 | 30.87 | 31.71 | 666,019 | +0.32(+1.02%) |
Feb 12, 2020 | 31.61 | 31.78 | 30.80 | 31.39 | 590,714 | -0.06(-0.19%) |
Feb 11, 2020 | 31.63 | 31.72 | 30.78 | 31.45 | 652,469 | +0.12(+0.38%) |
Feb 10, 2020 | 32.20 | 32.40 | 30.81 | 31.33 | 831,231 | -0.99(-3.06%) |
Feb 07, 2020 | 31.69 | 32.89 | 31.51 | 32.32 | 1,030,100 | +0.85(+2.70%) |
Feb 06, 2020 | 30.00 | 31.66 | 29.85 | 31.47 | 1,120,902 | +1.39(+4.62%) |
Feb 05, 2020 | 29.73 | 30.45 | 29.45 | 30.08 | 693,455 | +0.69(+2.35%) |
Feb 04, 2020 | 30.44 | 30.50 | 29.06 | 29.39 | 1,170,156 | -0.61(-2.03%) |
Feb 03, 2020 | 30.04 | 30.16 | 29.58 | 30.00 | 591,238 | +0.09(+0.32%) |
Jan 31, 2020 | 30.36 | 30.61 | 29.54 | 29.91 | 980,500 | -0.92(-3.00%) |
Jan 30, 2020 | 30.48 | 30.90 | 30.01 | 30.83 | 814,998 | -0.11(-0.36%) |
Jan 29, 2020 | 30.58 | 31.73 | 30.45 | 30.94 | 981,378 | -0.15(-0.48%) |
Jan 28, 2020 | 30.16 | 32.17 | 30.16 | 31.09 | 1,325,028 | +0.63(+2.07%) |
Jan 27, 2020 | 30.03 | 30.47 | 29.35 | 30.46 | 2,123,107 | -0.09(-0.29%) |
Jan 24, 2020 | 28.02 | 31.00 | 27.67 | 30.55 | 12,075,600 | +3.70(+13.78%) |
Jan 23, 2020 | 26.99 | 27.49 | 26.25 | 26.85 | 2,541,493 | -0.34(-1.25%) |
Jan 22, 2020 | 26.56 | 27.69 | 26.56 | 27.19 | 1,875,394 | +0.39(+1.46%) |
Jan 21, 2020 | 28.44 | 28.44 | 26.42 | 26.80 | 1,178,637 | -1.41(-5.00%) |
Jan 17, 2020 | 27.56 | 28.80 | 27.00 | 28.21 | 2,032,900 | +0.84(+3.07%) |
Jan 16, 2020 | 29.85 | 29.85 | 27.35 | 27.37 | 1,178,490 | -2.24(-7.57%) |
Jan 15, 2020 | 29.30 | 29.74 | 29.25 | 29.61 | 2,164,484 | +0.42(+1.44%) |
Jan 14, 2020 | 29.86 | 29.86 | 29.04 | 29.19 | 802,631 | -0.72(-2.41%) |
Jan 13, 2020 | 30.00 | 30.09 | 29.43 | 29.91 | 737,827 | +0.06(+0.20%) |
Jan 10, 2020 | 29.95 | 30.09 | 29.01 | 29.85 | 980,600 | -0.19(-0.63%) |
Jan 09, 2020 | 29.98 | 30.25 | 29.78 | 30.04 | 815,949 | +0.05(+0.17%) |
Jan 08, 2020 | 29.67 | 30.36 | 29.43 | 29.99 | 934,012 | +0.35(+1.18%) |
Jan 07, 2020 | 29.34 | 30.00 | 29.11 | 29.64 | 850,489 | +0.04(+0.14%) |
Jan 06, 2020 | 29.32 | 29.69 | 28.55 | 29.60 | 872,294 | -0.20(-0.67%) |
Jan 03, 2020 | 29.10 | 29.93 | 28.56 | 29.80 | 657,000 | +0.43(+1.46%) |
Jan 02, 2020 | 30.00 | 30.00 | 28.67 | 29.37 | 583,721 | -0.55(-1.84%) |
Dec 31, 2019 | 28.69 | 30.02 | 28.00 | 29.92 | 1,414,900 | +0.97(+3.35%) |
Dec 30, 2019 | 29.18 | 29.18 | 28.04 | 28.95 | 972,820 | -0.32(-1.09%) |
Dec 27, 2019 | 29.36 | 29.74 | 28.83 | 29.27 | 696,800 | -0.35(-1.18%) |
Dec 26, 2019 | 29.73 | 30.09 | 28.83 | 29.62 | 1,257,673 | -0.38(-1.27%) |
Dec 24, 2019 | 30.45 | 30.71 | 29.58 | 30.00 | 1,909,700 | -2.14(-6.66%) |
Dec 23, 2019 | 32.58 | 33.40 | 30.53 | 32.14 | 1,033,710 | -0.28(-0.86%) |
Dec 20, 2019 | 30.29 | 32.75 | 30.29 | 32.42 | 2,224,300 | +2.18(+7.21%) |
Dec 19, 2019 | 30.98 | 32.37 | 29.71 | 30.24 | 808,831 | -0.71(-2.29%) |
Dec 18, 2019 | 29.31 | 31.06 | 28.86 | 30.95 | 486,425 | +1.60(+5.45%) |
Dec 17, 2019 | 30.29 | 30.70 | 28.31 | 29.35 | 954,482 | -0.86(-2.85%) |
Dec 16, 2019 | 30.57 | 30.65 | 29.64 | 30.21 | 711,513 | +0.01(+0.03%) |
Dec 13, 2019 | 31.67 | 31.79 | 29.46 | 30.20 | 757,300 | -1.47(-4.64%) |
Dec 12, 2019 | 30.27 | 31.97 | 30.03 | 31.67 | 1,358,895 | +1.35(+4.45%) |
Dec 11, 2019 | 28.73 | 30.62 | 28.64 | 30.32 | 754,107 | +1.63(+5.68%) |
Dec 10, 2019 | 29.29 | 30.00 | 28.58 | 28.69 | 438,235 | -0.60(-2.05%) |
Dec 09, 2019 | 29.07 | 29.94 | 28.51 | 29.29 | 397,910 | +0.23(+0.79%) |
Dec 06, 2019 | 29.54 | 31.27 | 28.80 | 29.06 | 694,200 | -0.29(-0.99%) |
Dec 05, 2019 | 27.21 | 30.45 | 27.05 | 29.35 | 766,575 | +2.18(+8.02%) |
Dec 04, 2019 | 27.00 | 27.22 | 26.41 | 27.17 | 592,335 | +0.20(+0.74%) |
Dec 03, 2019 | 27.11 | 27.67 | 26.84 | 26.97 | 396,225 | -0.53(-1.93%) |