Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.57 | 31.00 | 29.32 | 30.67 | 1,231,200 | +0.24(+0.79%) |
Feb 27, 2020 | 30.35 | 31.37 | 29.65 | 30.43 | 1,255,853 | -0.63(-2.03%) |
Feb 26, 2020 | 29.92 | 31.36 | 29.90 | 31.06 | 1,473,061 | +1.31(+4.40%) |
Feb 25, 2020 | 30.54 | 30.89 | 29.25 | 29.75 | 1,209,085 | -0.70(-2.30%) |
Feb 24, 2020 | 31.54 | 31.62 | 29.99 | 30.45 | 1,097,401 | -2.09(-6.42%) |
Feb 21, 2020 | 33.67 | 33.88 | 32.37 | 32.54 | 672,400 | -1.09(-3.24%) |
Feb 20, 2020 | 33.21 | 34.14 | 33.07 | 33.63 | 1,078,140 | +0.39(+1.17%) |
Feb 19, 2020 | 32.88 | 33.56 | 32.56 | 33.24 | 940,590 | +0.42(+1.28%) |
Feb 18, 2020 | 33.12 | 33.44 | 32.63 | 32.82 | 552,524 | -0.40(-1.20%) |
Feb 14, 2020 | 33.67 | 34.00 | 33.07 | 33.22 | 1,009,000 | -0.38(-1.13%) |
Feb 13, 2020 | 34.13 | 34.55 | 33.25 | 33.60 | 1,121,619 | -0.88(-2.55%) |
Feb 12, 2020 | 33.30 | 34.72 | 33.07 | 34.48 | 1,464,858 | +1.42(+4.30%) |
Feb 11, 2020 | 33.10 | 33.70 | 32.51 | 33.06 | 908,965 | -0.04(-0.12%) |
Feb 10, 2020 | 35.50 | 35.72 | 33.05 | 33.10 | 1,694,443 | -2.62(-7.33%) |
Feb 07, 2020 | 36.34 | 36.87 | 35.51 | 35.72 | 1,168,100 | -0.74(-2.03%) |
Feb 06, 2020 | 38.16 | 38.37 | 35.98 | 36.46 | 2,018,054 | -1.64(-4.30%) |
Feb 05, 2020 | 37.33 | 39.48 | 35.18 | 38.10 | 4,505,889 | -4.16(-9.84%) |
Feb 04, 2020 | 42.77 | 43.15 | 41.42 | 42.26 | 1,610,282 | +0.31(+0.74%) |
Feb 03, 2020 | 42.22 | 42.85 | 41.75 | 41.95 | 661,342 | -0.02(-0.05%) |
Jan 31, 2020 | 43.52 | 43.58 | 41.67 | 41.97 | 834,300 | -1.63(-3.74%) |
Jan 30, 2020 | 42.87 | 44.17 | 42.76 | 43.60 | 591,368 | +0.36(+0.83%) |
Jan 29, 2020 | 43.09 | 43.70 | 42.49 | 43.24 | 947,014 | +0.39(+0.91%) |
Jan 28, 2020 | 42.12 | 43.54 | 41.54 | 42.85 | 642,968 | +0.97(+2.32%) |
Jan 27, 2020 | 41.38 | 42.34 | 40.48 | 41.88 | 746,484 | -0.50(-1.18%) |
Jan 24, 2020 | 43.85 | 43.90 | 42.20 | 42.38 | 1,154,800 | -1.49(-3.40%) |
Jan 23, 2020 | 43.81 | 44.80 | 43.39 | 43.87 | 679,092 | -0.06(-0.14%) |
Jan 22, 2020 | 43.69 | 44.12 | 43.27 | 43.93 | 594,954 | +0.28(+0.64%) |
Jan 21, 2020 | 43.17 | 44.20 | 43.05 | 43.65 | 667,067 | +0.00(+0.00%) |
Jan 17, 2020 | 44.44 | 44.45 | 42.86 | 43.65 | 986,700 | -0.59(-1.33%) |
Jan 16, 2020 | 44.53 | 44.73 | 43.69 | 44.24 | 695,244 | -0.03(-0.07%) |
Jan 15, 2020 | 44.76 | 44.99 | 43.22 | 44.27 | 815,214 | -0.52(-1.16%) |
Jan 14, 2020 | 46.27 | 46.94 | 44.31 | 44.79 | 927,533 | -1.03(-2.25%) |
Jan 13, 2020 | 43.83 | 45.89 | 42.05 | 45.82 | 1,889,968 | +0.00(+0.00%) |
Jan 10, 2020 | 47.10 | 47.21 | 45.52 | 45.82 | 1,307,800 | -1.32(-2.80%) |
Jan 09, 2020 | 47.27 | 47.62 | 46.55 | 47.14 | 860,454 | +0.09(+0.19%) |
Jan 08, 2020 | 47.69 | 48.05 | 46.80 | 47.05 | 479,511 | -0.23(-0.49%) |
Jan 07, 2020 | 47.02 | 48.11 | 46.54 | 47.28 | 627,159 | +0.17(+0.36%) |
Jan 06, 2020 | 45.37 | 47.41 | 45.05 | 47.11 | 1,026,655 | +1.76(+3.88%) |
Jan 03, 2020 | 44.52 | 45.75 | 44.50 | 45.35 | 544,700 | +0.16(+0.35%) |
Jan 02, 2020 | 44.94 | 45.60 | 44.24 | 45.19 | 619,367 | +0.66(+1.48%) |
Dec 31, 2019 | 44.65 | 45.10 | 44.37 | 44.53 | 551,300 | -0.17(-0.38%) |
Dec 30, 2019 | 43.37 | 45.15 | 42.73 | 44.70 | 560,822 | +1.43(+3.30%) |
Dec 27, 2019 | 44.56 | 44.77 | 42.65 | 43.27 | 514,200 | -1.13(-2.55%) |
Dec 26, 2019 | 44.53 | 44.71 | 43.25 | 44.40 | 760,227 | -0.13(-0.29%) |
Dec 24, 2019 | 44.13 | 44.55 | 43.89 | 44.53 | 167,600 | +0.47(+1.07%) |
Dec 23, 2019 | 43.72 | 44.45 | 42.89 | 44.06 | 377,392 | +0.58(+1.33%) |
Dec 20, 2019 | 43.22 | 43.75 | 42.35 | 43.48 | 777,900 | +0.42(+0.98%) |
Dec 19, 2019 | 43.93 | 44.20 | 42.60 | 43.06 | 603,158 | -0.97(-2.20%) |
Dec 18, 2019 | 42.53 | 44.42 | 42.42 | 44.03 | 718,210 | +1.69(+3.99%) |
Dec 17, 2019 | 41.41 | 42.80 | 40.92 | 42.34 | 506,289 | +0.87(+2.10%) |
Dec 16, 2019 | 43.50 | 43.50 | 41.44 | 41.47 | 758,835 | -1.54(-3.58%) |
Dec 13, 2019 | 42.76 | 43.15 | 42.13 | 43.01 | 440,300 | -0.08(-0.19%) |
Dec 12, 2019 | 41.94 | 43.13 | 41.56 | 43.09 | 641,104 | +1.33(+3.18%) |
Dec 11, 2019 | 41.41 | 42.40 | 40.87 | 41.76 | 345,059 | +0.15(+0.36%) |
Dec 10, 2019 | 41.42 | 41.66 | 40.80 | 41.61 | 519,065 | -0.11(-0.26%) |
Dec 09, 2019 | 41.72 | 42.17 | 41.27 | 41.72 | 472,761 | -0.32(-0.76%) |
Dec 06, 2019 | 41.78 | 43.05 | 41.78 | 42.04 | 870,600 | +0.89(+2.16%) |
Dec 05, 2019 | 40.66 | 41.16 | 40.27 | 41.15 | 610,816 | +0.69(+1.71%) |
Dec 04, 2019 | 39.40 | 40.70 | 39.14 | 40.46 | 482,617 | +1.13(+2.87%) |
Dec 03, 2019 | 40.02 | 40.13 | 37.90 | 39.33 | 623,722 | -0.71(-1.77%) |