Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.90 | 26.68 | 24.59 | 26.68 | 682,760 | +1.06(+4.15%) |
Feb 27, 2020 | 26.49 | 26.60 | 25.37 | 25.62 | 603,204 | -1.64(-6.01%) |
Feb 26, 2020 | 28.48 | 28.78 | 27.20 | 27.26 | 468,851 | -1.15(-4.04%) |
Feb 25, 2020 | 30.19 | 30.19 | 28.05 | 28.40 | 488,220 | -1.59(-5.30%) |
Feb 24, 2020 | 29.99 | 30.11 | 29.00 | 30.00 | 397,660 | -1.17(-3.74%) |
Feb 21, 2020 | 31.48 | 31.74 | 31.12 | 31.16 | 260,670 | -0.63(-1.98%) |
Feb 20, 2020 | 31.33 | 31.91 | 31.22 | 31.79 | 245,601 | +0.46(+1.48%) |
Feb 19, 2020 | 30.80 | 31.46 | 30.35 | 31.33 | 329,239 | +0.71(+2.33%) |
Feb 18, 2020 | 30.79 | 31.16 | 29.85 | 30.61 | 344,490 | -0.49(-1.58%) |
Feb 14, 2020 | 31.45 | 31.77 | 31.00 | 31.11 | 347,704 | -0.25(-0.80%) |
Feb 13, 2020 | 31.08 | 31.66 | 30.75 | 31.35 | 377,556 | -0.02(-0.06%) |
Feb 12, 2020 | 31.50 | 32.51 | 31.11 | 31.37 | 323,340 | +0.32(+1.04%) |
Feb 11, 2020 | 30.24 | 31.31 | 30.07 | 31.05 | 808,075 | +1.18(+3.96%) |
Feb 10, 2020 | 30.23 | 30.23 | 29.34 | 29.87 | 425,887 | -0.59(-1.94%) |
Feb 07, 2020 | 31.31 | 31.46 | 30.34 | 30.46 | 477,661 | -1.41(-4.41%) |
Feb 06, 2020 | 32.71 | 32.74 | 31.34 | 31.86 | 425,330 | -0.78(-2.38%) |
Feb 05, 2020 | 31.24 | 32.86 | 31.09 | 32.64 | 459,439 | +2.02(+6.58%) |
Feb 04, 2020 | 30.23 | 30.85 | 29.75 | 30.62 | 556,242 | +1.54(+5.28%) |
Feb 03, 2020 | 30.01 | 30.25 | 28.69 | 29.09 | 1,099,465 | -0.92(-3.08%) |
Jan 31, 2020 | 32.26 | 32.26 | 29.49 | 30.01 | 1,368,655 | -2.64(-8.07%) |
Jan 30, 2020 | 34.27 | 35.14 | 32.34 | 32.65 | 937,343 | -1.60(-4.67%) |
Jan 29, 2020 | 34.54 | 34.94 | 33.81 | 34.25 | 413,775 | -0.01(-0.03%) |
Jan 28, 2020 | 33.95 | 34.52 | 33.74 | 34.26 | 454,862 | +0.47(+1.40%) |
Jan 27, 2020 | 34.26 | 34.26 | 33.44 | 33.79 | 381,505 | -1.17(-3.36%) |
Jan 24, 2020 | 36.30 | 36.33 | 34.70 | 34.96 | 430,198 | -1.39(-3.82%) |
Jan 23, 2020 | 35.70 | 36.42 | 34.72 | 36.35 | 580,289 | +0.30(+0.82%) |
Jan 22, 2020 | 37.07 | 37.18 | 36.03 | 36.05 | 354,039 | -1.10(-2.96%) |
Jan 21, 2020 | 37.62 | 37.76 | 36.79 | 37.15 | 466,143 | -0.24(-0.64%) |
Jan 17, 2020 | 36.69 | 37.42 | 36.40 | 37.39 | 406,088 | +0.93(+2.56%) |
Jan 16, 2020 | 37.05 | 37.53 | 36.38 | 36.46 | 491,107 | -0.36(-0.98%) |
Jan 15, 2020 | 37.00 | 37.34 | 36.68 | 36.82 | 439,495 | -0.18(-0.50%) |
Jan 14, 2020 | 36.04 | 37.49 | 36.01 | 37.01 | 602,563 | +0.93(+2.59%) |
Jan 13, 2020 | 35.61 | 36.29 | 34.91 | 36.07 | 718,615 | +0.58(+1.64%) |
Jan 10, 2020 | 35.33 | 35.66 | 34.80 | 35.49 | 392,249 | +0.23(+0.66%) |
Jan 09, 2020 | 34.99 | 35.51 | 34.60 | 35.26 | 460,875 | +0.30(+0.85%) |
Jan 08, 2020 | 35.59 | 35.63 | 34.47 | 34.96 | 512,728 | -0.68(-1.92%) |
Jan 07, 2020 | 35.19 | 35.81 | 34.64 | 35.65 | 265,621 | +0.26(+0.73%) |
Jan 06, 2020 | 34.87 | 35.45 | 34.48 | 35.39 | 370,884 | +0.50(+1.43%) |
Jan 03, 2020 | 34.96 | 35.27 | 34.52 | 34.89 | 627,944 | +0.16(+0.45%) |
Jan 02, 2020 | 36.16 | 36.20 | 34.53 | 34.73 | 281,127 | -1.00(-2.80%) |
Dec 31, 2019 | 35.15 | 35.87 | 35.10 | 35.73 | 479,391 | +0.44(+1.26%) |
Dec 30, 2019 | 35.95 | 36.07 | 35.20 | 35.29 | 334,031 | -0.59(-1.65%) |
Dec 27, 2019 | 36.53 | 36.53 | 35.84 | 35.88 | 192,124 | -0.42(-1.15%) |
Dec 26, 2019 | 36.07 | 36.42 | 36.04 | 36.29 | 105,030 | +0.20(+0.56%) |
Dec 24, 2019 | 35.87 | 36.25 | 35.85 | 36.09 | 112,117 | +0.28(+0.77%) |
Dec 23, 2019 | 35.93 | 36.11 | 35.54 | 35.81 | 269,355 | -0.17(-0.46%) |
Dec 20, 2019 | 36.46 | 36.53 | 35.92 | 35.98 | 542,748 | -0.41(-1.12%) |
Dec 19, 2019 | 36.35 | 36.75 | 36.28 | 36.39 | 192,941 | +0.09(+0.25%) |
Dec 18, 2019 | 35.67 | 36.41 | 35.49 | 36.29 | 585,090 | +0.44(+1.24%) |
Dec 17, 2019 | 35.25 | 36.07 | 35.22 | 35.85 | 297,601 | +0.58(+1.65%) |
Dec 16, 2019 | 35.41 | 36.15 | 35.18 | 35.27 | 498,070 | +0.33(+0.95%) |
Dec 13, 2019 | 35.07 | 36.01 | 34.37 | 34.93 | 491,819 | -0.14(-0.39%) |
Dec 12, 2019 | 33.69 | 35.15 | 33.37 | 35.07 | 478,473 | +1.35(+3.99%) |
Dec 11, 2019 | 33.77 | 34.14 | 33.32 | 33.72 | 245,977 | -0.03(-0.08%) |
Dec 10, 2019 | 33.53 | 33.94 | 33.23 | 33.75 | 376,711 | +0.30(+0.90%) |
Dec 09, 2019 | 32.99 | 33.48 | 32.74 | 33.45 | 302,451 | +0.57(+1.73%) |
Dec 06, 2019 | 31.89 | 32.94 | 31.82 | 32.88 | 399,044 | +1.08(+3.40%) |
Dec 05, 2019 | 32.59 | 32.67 | 31.68 | 31.80 | 413,923 | -0.60(-1.87%) |
Dec 04, 2019 | 32.45 | 32.83 | 32.19 | 32.41 | 364,567 | +0.37(+1.14%) |
Dec 03, 2019 | 32.98 | 32.99 | 32.00 | 32.04 | 404,053 | -1.45(-4.32%) |