Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.43 | 35.12 | 33.24 | 34.16 | 1,053,000 | +0.23(+0.68%) |
Feb 27, 2020 | 33.53 | 34.97 | 33.12 | 33.93 | 1,091,039 | -0.18(-0.53%) |
Feb 26, 2020 | 34.73 | 35.75 | 34.05 | 34.11 | 714,182 | -0.56(-1.62%) |
Feb 25, 2020 | 36.53 | 36.64 | 34.63 | 34.67 | 802,609 | -1.63(-4.49%) |
Feb 24, 2020 | 35.20 | 36.43 | 34.66 | 36.30 | 1,011,850 | +0.10(+0.28%) |
Feb 21, 2020 | 36.83 | 36.83 | 35.56 | 36.20 | 991,100 | -2.10(-5.49%) |
Feb 20, 2020 | 37.03 | 39.74 | 37.00 | 38.30 | 2,057,284 | +3.13(+8.91%) |
Feb 19, 2020 | 34.13 | 35.46 | 34.13 | 35.17 | 1,105,345 | +1.07(+3.14%) |
Feb 18, 2020 | 34.00 | 34.75 | 34.00 | 34.10 | 535,710 | +0.15(+0.44%) |
Feb 14, 2020 | 32.90 | 34.13 | 32.82 | 33.95 | 709,600 | +0.43(+1.28%) |
Feb 13, 2020 | 33.79 | 34.16 | 33.19 | 33.52 | 659,551 | -0.47(-1.38%) |
Feb 12, 2020 | 33.74 | 34.12 | 33.42 | 33.99 | 431,001 | +0.57(+1.71%) |
Feb 11, 2020 | 33.72 | 33.75 | 33.14 | 33.42 | 649,205 | +0.13(+0.39%) |
Feb 10, 2020 | 34.32 | 34.47 | 33.22 | 33.29 | 759,481 | -1.26(-3.65%) |
Feb 07, 2020 | 34.94 | 35.26 | 34.19 | 34.55 | 672,900 | -0.60(-1.71%) |
Feb 06, 2020 | 34.55 | 35.50 | 34.26 | 35.15 | 1,035,858 | +0.94(+2.75%) |
Feb 05, 2020 | 34.75 | 34.93 | 33.62 | 34.21 | 9,984,247 | -0.02(-0.06%) |
Feb 04, 2020 | 32.40 | 34.41 | 32.16 | 34.23 | 3,250,942 | +2.41(+7.57%) |
Feb 03, 2020 | 31.60 | 34.97 | 30.71 | 31.82 | 3,988,452 | +1.74(+5.78%) |
Jan 31, 2020 | 29.67 | 30.20 | 29.40 | 30.08 | 1,354,400 | +0.26(+0.87%) |
Jan 30, 2020 | 29.23 | 29.86 | 28.61 | 29.82 | 957,699 | +0.26(+0.88%) |
Jan 29, 2020 | 30.02 | 30.28 | 28.84 | 29.56 | 1,783,422 | -0.28(-0.94%) |
Jan 28, 2020 | 29.46 | 30.47 | 29.46 | 29.84 | 1,485,491 | +0.56(+1.91%) |
Jan 27, 2020 | 28.36 | 29.28 | 28.08 | 29.28 | 1,400,944 | +0.28(+0.97%) |
Jan 24, 2020 | 29.01 | 29.06 | 28.44 | 29.00 | 1,093,200 | +0.00(+0.00%) |
Jan 23, 2020 | 27.98 | 29.03 | 27.51 | 29.00 | 1,617,877 | +0.90(+3.20%) |
Jan 22, 2020 | 26.85 | 28.13 | 26.64 | 28.10 | 1,631,545 | +1.50(+5.64%) |
Jan 21, 2020 | 26.31 | 26.80 | 26.14 | 26.60 | 739,506 | +0.20(+0.76%) |
Jan 17, 2020 | 26.05 | 26.41 | 25.74 | 26.40 | 621,400 | +0.49(+1.89%) |
Jan 16, 2020 | 25.65 | 25.91 | 25.32 | 25.91 | 694,516 | +0.54(+2.13%) |
Jan 15, 2020 | 25.00 | 25.70 | 24.97 | 25.37 | 859,934 | +0.37(+1.48%) |
Jan 14, 2020 | 24.27 | 25.46 | 24.23 | 25.00 | 1,389,584 | +0.61(+2.50%) |
Jan 13, 2020 | 23.99 | 24.47 | 23.61 | 24.39 | 573,086 | +0.39(+1.63%) |
Jan 10, 2020 | 24.14 | 24.20 | 23.88 | 24.00 | 878,500 | -0.09(-0.37%) |
Jan 09, 2020 | 23.95 | 24.26 | 23.56 | 24.09 | 799,580 | +0.29(+1.22%) |
Jan 08, 2020 | 23.23 | 23.84 | 23.23 | 23.80 | 598,302 | +0.39(+1.67%) |
Jan 07, 2020 | 23.11 | 23.49 | 23.04 | 23.41 | 689,170 | +0.09(+0.39%) |
Jan 06, 2020 | 22.72 | 23.33 | 22.10 | 23.32 | 754,844 | +0.34(+1.48%) |
Jan 03, 2020 | 23.21 | 23.27 | 22.82 | 22.98 | 479,200 | -0.37(-1.58%) |
Jan 02, 2020 | 23.44 | 23.73 | 23.22 | 23.35 | 649,088 | +0.05(+0.21%) |
Dec 31, 2019 | 22.75 | 23.43 | 22.68 | 23.30 | 572,300 | +0.54(+2.37%) |
Dec 30, 2019 | 23.25 | 23.27 | 22.61 | 22.76 | 543,846 | -0.47(-2.02%) |
Dec 27, 2019 | 23.10 | 23.76 | 23.07 | 23.23 | 738,300 | +0.04(+0.17%) |
Dec 26, 2019 | 22.83 | 23.20 | 22.56 | 23.19 | 826,904 | +0.42(+1.84%) |
Dec 24, 2019 | 23.00 | 23.17 | 22.70 | 22.77 | 615,800 | -0.20(-0.87%) |
Dec 23, 2019 | 23.34 | 23.65 | 22.45 | 22.97 | 2,114,262 | -0.33(-1.42%) |
Dec 20, 2019 | 23.31 | 24.49 | 23.26 | 23.30 | 2,376,200 | +0.12(+0.52%) |
Dec 19, 2019 | 22.79 | 23.44 | 21.97 | 23.18 | 5,652,015 | -2.68(-10.36%) |
Dec 18, 2019 | 26.48 | 26.50 | 25.78 | 25.86 | 309,589 | -0.53(-2.01%) |
Dec 17, 2019 | 26.50 | 26.55 | 25.93 | 26.39 | 398,769 | -0.08(-0.30%) |
Dec 16, 2019 | 26.44 | 27.26 | 26.28 | 26.47 | 622,142 | +0.19(+0.72%) |
Dec 13, 2019 | 26.29 | 26.90 | 26.14 | 26.28 | 1,119,000 | +0.07(+0.27%) |
Dec 12, 2019 | 25.14 | 26.28 | 24.98 | 26.21 | 702,080 | +1.05(+4.17%) |
Dec 11, 2019 | 24.89 | 25.20 | 24.63 | 25.16 | 426,136 | +0.30(+1.21%) |
Dec 10, 2019 | 25.04 | 25.04 | 24.64 | 24.86 | 320,432 | -0.28(-1.11%) |
Dec 09, 2019 | 24.90 | 25.37 | 24.85 | 25.14 | 391,619 | +0.14(+0.56%) |
Dec 06, 2019 | 25.03 | 25.42 | 24.74 | 25.00 | 811,900 | +0.32(+1.30%) |
Dec 05, 2019 | 24.60 | 24.73 | 24.01 | 24.68 | 1,035,327 | +0.05(+0.20%) |
Dec 04, 2019 | 23.93 | 24.85 | 23.92 | 24.63 | 417,513 | +0.76(+3.18%) |
Dec 03, 2019 | 23.13 | 23.91 | 22.98 | 23.87 | 609,511 | +0.52(+2.23%) |