Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.06 | 31.38 | 28.80 | 30.76 | 3,545,389 | +0.34(+1.12%) |
Feb 27, 2020 | 32.59 | 33.03 | 28.56 | 30.42 | 5,100,462 | -3.81(-11.12%) |
Feb 26, 2020 | 38.37 | 38.42 | 34.05 | 34.22 | 3,444,832 | -3.99(-10.44%) |
Feb 25, 2020 | 42.18 | 43.60 | 37.99 | 38.21 | 2,712,415 | -3.73(-8.90%) |
Feb 24, 2020 | 43.46 | 44.51 | 40.89 | 41.95 | 2,318,771 | -3.60(-7.91%) |
Feb 21, 2020 | 47.10 | 47.23 | 44.91 | 45.55 | 3,241,844 | -2.28(-4.77%) |
Feb 20, 2020 | 46.31 | 50.34 | 45.18 | 47.83 | 6,065,523 | +6.80(+16.58%) |
Feb 19, 2020 | 39.49 | 41.23 | 38.96 | 41.03 | 2,033,152 | +1.77(+4.51%) |
Feb 18, 2020 | 39.19 | 39.72 | 38.92 | 39.25 | 667,656 | +0.01(+0.04%) |
Feb 14, 2020 | 39.32 | 39.79 | 38.58 | 39.24 | 662,346 | -0.17(-0.43%) |
Feb 13, 2020 | 38.44 | 39.59 | 37.90 | 39.41 | 1,427,253 | +0.57(+1.47%) |
Feb 12, 2020 | 37.35 | 39.45 | 37.05 | 38.84 | 1,986,662 | +2.17(+5.91%) |
Feb 11, 2020 | 35.79 | 36.84 | 35.65 | 36.67 | 1,624,498 | +1.20(+3.37%) |
Feb 10, 2020 | 33.44 | 35.68 | 33.24 | 35.48 | 1,281,651 | +2.35(+7.08%) |
Feb 07, 2020 | 32.54 | 33.23 | 32.21 | 33.13 | 439,108 | +0.29(+0.90%) |
Feb 06, 2020 | 34.07 | 34.37 | 32.78 | 32.84 | 1,308,463 | -0.86(-2.57%) |
Feb 05, 2020 | 32.37 | 33.97 | 32.37 | 33.70 | 665,353 | +1.03(+3.14%) |
Feb 04, 2020 | 31.81 | 33.02 | 31.34 | 32.67 | 704,116 | +1.48(+4.75%) |
Feb 03, 2020 | 31.34 | 31.53 | 30.95 | 31.19 | 546,722 | +0.03(+0.09%) |
Jan 31, 2020 | 31.40 | 31.54 | 30.70 | 31.16 | 642,769 | -0.53(-1.68%) |
Jan 30, 2020 | 31.43 | 31.72 | 31.03 | 31.70 | 449,481 | -0.20(-0.63%) |
Jan 29, 2020 | 32.30 | 32.77 | 31.84 | 31.90 | 480,191 | -0.18(-0.56%) |
Jan 28, 2020 | 31.53 | 32.28 | 31.35 | 32.08 | 1,468,855 | +0.96(+3.08%) |
Jan 27, 2020 | 31.62 | 31.96 | 30.84 | 31.12 | 1,759,698 | -1.38(-4.24%) |
Jan 24, 2020 | 32.92 | 33.05 | 32.05 | 32.49 | 487,102 | -0.34(-1.04%) |
Jan 23, 2020 | 32.53 | 32.96 | 31.43 | 32.84 | 663,690 | +0.05(+0.14%) |
Jan 22, 2020 | 33.15 | 33.17 | 32.60 | 32.79 | 669,965 | -0.12(-0.38%) |
Jan 21, 2020 | 33.04 | 33.37 | 32.53 | 32.91 | 809,449 | -0.33(-1.00%) |
Jan 17, 2020 | 34.25 | 34.29 | 33.04 | 33.24 | 665,503 | -0.85(-2.48%) |
Jan 16, 2020 | 34.37 | 34.85 | 33.95 | 34.09 | 1,131,661 | +0.05(+0.14%) |
Jan 15, 2020 | 34.49 | 34.81 | 33.92 | 34.04 | 1,341,871 | -0.62(-1.78%) |
Jan 14, 2020 | 33.61 | 35.10 | 33.52 | 34.66 | 1,519,655 | +0.73(+2.14%) |
Jan 13, 2020 | 33.09 | 34.19 | 33.05 | 33.93 | 1,527,662 | +1.15(+3.52%) |
Jan 10, 2020 | 33.71 | 33.94 | 32.58 | 32.78 | 1,650,024 | -1.00(-2.95%) |
Jan 09, 2020 | 32.47 | 34.03 | 32.41 | 33.78 | 2,271,692 | +1.83(+5.74%) |
Jan 08, 2020 | 31.48 | 32.31 | 31.27 | 31.94 | 646,305 | +0.57(+1.82%) |
Jan 07, 2020 | 31.07 | 31.96 | 30.90 | 31.37 | 788,246 | +0.14(+0.46%) |
Jan 06, 2020 | 30.63 | 31.35 | 30.41 | 31.23 | 679,610 | +0.19(+0.61%) |
Jan 03, 2020 | 31.12 | 31.49 | 30.82 | 31.04 | 1,127,872 | -0.63(-1.98%) |
Jan 02, 2020 | 30.93 | 31.77 | 30.61 | 31.67 | 1,384,568 | +1.04(+3.38%) |
Dec 31, 2019 | 30.95 | 31.34 | 30.56 | 30.63 | 824,327 | -0.42(-1.35%) |
Dec 30, 2019 | 30.75 | 31.61 | 30.31 | 31.05 | 746,490 | +0.28(+0.90%) |
Dec 27, 2019 | 31.30 | 31.34 | 30.75 | 30.77 | 730,549 | -0.27(-0.86%) |
Dec 26, 2019 | 31.31 | 31.44 | 30.73 | 31.04 | 382,210 | -0.29(-0.91%) |
Dec 24, 2019 | 31.33 | 31.66 | 31.28 | 31.32 | 183,242 | +0.03(+0.09%) |
Dec 23, 2019 | 31.35 | 31.56 | 31.03 | 31.30 | 1,449,827 | +0.05(+0.15%) |
Dec 20, 2019 | 30.90 | 31.63 | 30.78 | 31.25 | 1,416,366 | +0.47(+1.51%) |
Dec 19, 2019 | 31.09 | 31.20 | 30.59 | 30.78 | 738,198 | -0.14(-0.46%) |
Dec 18, 2019 | 30.90 | 31.35 | 30.75 | 30.93 | 603,529 | +0.25(+0.81%) |
Dec 17, 2019 | 30.49 | 30.88 | 30.24 | 30.68 | 674,131 | +0.20(+0.65%) |
Dec 16, 2019 | 30.18 | 31.68 | 30.18 | 30.48 | 1,224,339 | +0.74(+2.49%) |
Dec 13, 2019 | 29.45 | 29.78 | 28.46 | 29.74 | 1,541,825 | +0.00(+0.00%) |
Dec 12, 2019 | 30.92 | 31.67 | 29.16 | 29.74 | 3,061,382 | -1.16(-3.75%) |
Dec 11, 2019 | 30.73 | 31.20 | 30.43 | 30.90 | 770,498 | +0.36(+1.18%) |
Dec 10, 2019 | 30.30 | 30.57 | 29.89 | 30.54 | 844,818 | +0.31(+1.04%) |
Dec 09, 2019 | 29.51 | 30.55 | 29.46 | 30.22 | 1,540,510 | +0.62(+2.09%) |
Dec 06, 2019 | 28.57 | 29.63 | 28.50 | 29.61 | 830,432 | +1.30(+4.60%) |
Dec 05, 2019 | 28.63 | 28.71 | 28.15 | 28.30 | 418,590 | -0.06(-0.20%) |
Dec 04, 2019 | 28.14 | 28.85 | 28.14 | 28.36 | 663,477 | +0.48(+1.74%) |
Dec 03, 2019 | 27.59 | 27.89 | 27.28 | 27.88 | 748,071 | -0.30(-1.08%) |