Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.95 | 25.82 | 23.95 | 25.82 | 4,951,800 | +1.18(+4.79%) |
Feb 27, 2020 | 24.00 | 25.50 | 23.88 | 24.64 | 4,207,041 | -0.10(-0.40%) |
Feb 26, 2020 | 25.98 | 26.08 | 24.45 | 24.74 | 4,268,343 | -0.91(-3.55%) |
Feb 25, 2020 | 26.72 | 26.82 | 25.00 | 25.65 | 4,029,345 | -0.89(-3.35%) |
Feb 24, 2020 | 26.11 | 26.91 | 25.57 | 26.54 | 3,923,731 | -1.12(-4.05%) |
Feb 21, 2020 | 28.34 | 28.45 | 27.29 | 27.66 | 3,582,000 | -1.20(-4.16%) |
Feb 20, 2020 | 27.56 | 29.01 | 27.53 | 28.86 | 3,945,009 | +1.21(+4.38%) |
Feb 19, 2020 | 27.73 | 28.03 | 27.45 | 27.65 | 2,832,102 | -0.54(-1.92%) |
Feb 18, 2020 | 28.34 | 28.68 | 27.79 | 28.19 | 3,483,210 | -0.43(-1.50%) |
Feb 14, 2020 | 29.73 | 29.74 | 28.52 | 28.62 | 3,135,600 | -1.08(-3.64%) |
Feb 13, 2020 | 30.55 | 30.64 | 29.52 | 29.70 | 3,218,367 | -1.15(-3.73%) |
Feb 12, 2020 | 30.54 | 31.52 | 30.51 | 30.85 | 3,195,286 | +0.54(+1.78%) |
Feb 11, 2020 | 30.07 | 30.76 | 29.85 | 30.31 | 1,757,874 | +0.24(+0.80%) |
Feb 10, 2020 | 30.43 | 30.76 | 29.90 | 30.07 | 1,924,248 | -0.43(-1.41%) |
Feb 07, 2020 | 30.89 | 31.01 | 30.26 | 30.50 | 2,680,100 | -0.84(-2.68%) |
Feb 06, 2020 | 33.48 | 33.59 | 31.33 | 31.34 | 5,358,179 | -1.97(-5.91%) |
Feb 05, 2020 | 33.21 | 34.42 | 32.79 | 33.31 | 5,504,617 | +2.55(+8.29%) |
Feb 04, 2020 | 30.80 | 31.27 | 30.70 | 30.76 | 3,264,221 | +0.94(+3.15%) |
Feb 03, 2020 | 29.99 | 30.17 | 29.73 | 29.82 | 3,642,653 | -0.14(-0.47%) |
Jan 31, 2020 | 31.12 | 31.34 | 29.59 | 29.96 | 3,293,100 | -1.42(-4.53%) |
Jan 30, 2020 | 31.48 | 31.85 | 31.05 | 31.38 | 2,359,021 | -0.63(-1.97%) |
Jan 29, 2020 | 32.99 | 33.22 | 31.96 | 32.01 | 4,490,987 | -0.68(-2.08%) |
Jan 28, 2020 | 33.69 | 33.90 | 32.51 | 32.69 | 3,012,355 | -0.70(-2.10%) |
Jan 27, 2020 | 34.29 | 34.66 | 33.35 | 33.39 | 2,130,377 | -1.99(-5.62%) |
Jan 24, 2020 | 36.60 | 36.60 | 34.97 | 35.38 | 1,542,500 | -1.12(-3.07%) |
Jan 23, 2020 | 35.94 | 36.65 | 35.32 | 36.50 | 1,330,133 | +0.08(+0.22%) |
Jan 22, 2020 | 36.89 | 37.19 | 36.39 | 36.42 | 1,534,150 | -0.25(-0.68%) |
Jan 21, 2020 | 36.44 | 36.84 | 36.10 | 36.67 | 1,799,345 | -0.12(-0.33%) |
Jan 17, 2020 | 37.40 | 37.50 | 36.63 | 36.79 | 1,541,600 | -0.52(-1.39%) |
Jan 16, 2020 | 36.29 | 37.98 | 36.12 | 37.31 | 2,255,926 | +1.46(+4.07%) |
Jan 15, 2020 | 35.73 | 36.08 | 35.30 | 35.85 | 2,223,753 | -0.15(-0.42%) |
Jan 14, 2020 | 36.00 | 36.65 | 35.95 | 36.00 | 2,340,722 | -0.34(-0.94%) |
Jan 13, 2020 | 36.00 | 36.55 | 35.64 | 36.34 | 1,905,646 | +0.50(+1.40%) |
Jan 10, 2020 | 36.60 | 36.70 | 35.73 | 35.84 | 1,869,600 | -1.01(-2.74%) |
Jan 09, 2020 | 38.20 | 38.20 | 36.53 | 36.85 | 1,912,980 | -1.16(-3.05%) |
Jan 08, 2020 | 37.52 | 38.27 | 37.12 | 38.01 | 2,232,451 | +0.43(+1.14%) |
Jan 07, 2020 | 37.16 | 38.48 | 36.81 | 37.58 | 2,349,130 | +0.51(+1.38%) |
Jan 06, 2020 | 36.71 | 37.34 | 36.71 | 37.07 | 2,048,631 | -0.31(-0.83%) |
Jan 03, 2020 | 37.50 | 37.97 | 37.16 | 37.38 | 1,873,900 | -0.90(-2.35%) |
Jan 02, 2020 | 39.39 | 39.39 | 37.76 | 38.28 | 3,771,063 | +0.13(+0.34%) |
Dec 31, 2019 | 37.55 | 38.23 | 37.19 | 38.15 | 1,952,400 | +0.60(+1.60%) |
Dec 30, 2019 | 37.52 | 38.16 | 37.16 | 37.55 | 1,425,457 | +0.02(+0.05%) |
Dec 27, 2019 | 38.25 | 38.27 | 37.00 | 37.53 | 825,200 | -0.57(-1.50%) |
Dec 26, 2019 | 38.07 | 38.53 | 37.79 | 38.10 | 1,038,426 | +0.57(+1.52%) |
Dec 24, 2019 | 38.06 | 38.23 | 37.37 | 37.53 | 657,800 | -0.39(-1.03%) |
Dec 23, 2019 | 38.27 | 38.46 | 37.83 | 37.92 | 1,506,584 | -0.23(-0.60%) |
Dec 20, 2019 | 38.60 | 38.68 | 37.92 | 38.15 | 2,820,800 | -0.26(-0.68%) |
Dec 19, 2019 | 39.00 | 39.15 | 38.35 | 38.41 | 1,773,828 | -0.26(-0.67%) |
Dec 18, 2019 | 38.26 | 39.50 | 38.20 | 38.67 | 2,264,670 | +0.79(+2.09%) |
Dec 17, 2019 | 37.96 | 38.09 | 37.05 | 37.88 | 2,403,313 | -0.22(-0.58%) |
Dec 16, 2019 | 39.21 | 39.41 | 38.03 | 38.10 | 2,269,576 | -0.68(-1.75%) |
Dec 13, 2019 | 39.18 | 39.90 | 38.63 | 38.78 | 2,169,200 | +1.41(+3.77%) |
Dec 12, 2019 | 38.19 | 39.61 | 37.88 | 37.37 | 2,147,273 | -0.73(-1.92%) |
Dec 11, 2019 | 37.97 | 38.29 | 37.60 | 38.10 | 1,431,592 | +0.22(+0.58%) |
Dec 10, 2019 | 38.67 | 38.67 | 37.78 | 37.88 | 1,607,936 | -0.61(-1.58%) |
Dec 09, 2019 | 38.06 | 38.81 | 37.90 | 38.49 | 2,369,503 | +0.36(+0.94%) |
Dec 06, 2019 | 37.39 | 38.43 | 37.30 | 38.13 | 2,312,300 | +1.26(+3.42%) |
Dec 05, 2019 | 37.59 | 37.81 | 36.67 | 36.87 | 2,978,701 | -0.29(-0.78%) |
Dec 04, 2019 | 34.99 | 37.26 | 34.96 | 37.16 | 3,204,727 | +2.31(+6.63%) |
Dec 03, 2019 | 35.56 | 35.89 | 34.83 | 34.85 | 2,909,866 | -1.60(-4.39%) |