Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.50 | 27.51 | 26.75 | 26.96 | 593,600 | -0.64(-2.32%) |
Feb 27, 2020 | 27.75 | 28.21 | 27.12 | 27.60 | 552,875 | -0.70(-2.47%) |
Feb 26, 2020 | 28.60 | 28.82 | 28.30 | 28.30 | 724,544 | -0.46(-1.62%) |
Feb 25, 2020 | 29.07 | 29.30 | 28.61 | 28.77 | 940,685 | -0.30(-1.05%) |
Feb 24, 2020 | 29.42 | 29.42 | 28.82 | 29.07 | 703,907 | -1.12(-3.71%) |
Feb 21, 2020 | 30.08 | 30.29 | 29.72 | 30.19 | 887,200 | +0.07(+0.23%) |
Feb 20, 2020 | 30.10 | 30.19 | 29.88 | 30.12 | 592,358 | -0.14(-0.46%) |
Feb 19, 2020 | 30.50 | 30.58 | 30.10 | 30.26 | 622,045 | -0.22(-0.72%) |
Feb 18, 2020 | 30.94 | 30.94 | 30.42 | 30.48 | 315,294 | -0.73(-2.34%) |
Feb 14, 2020 | 31.14 | 31.33 | 31.00 | 31.21 | 209,000 | +0.14(+0.45%) |
Feb 13, 2020 | 31.13 | 31.18 | 30.93 | 31.07 | 224,683 | -0.54(-1.71%) |
Feb 12, 2020 | 31.71 | 31.87 | 31.45 | 31.61 | 485,819 | +0.22(+0.70%) |
Feb 11, 2020 | 31.16 | 31.50 | 31.16 | 31.39 | 266,686 | +0.17(+0.54%) |
Feb 10, 2020 | 31.40 | 31.40 | 31.06 | 31.22 | 341,317 | -0.37(-1.17%) |
Feb 07, 2020 | 31.81 | 31.95 | 31.47 | 31.59 | 374,400 | -0.50(-1.56%) |
Feb 06, 2020 | 32.21 | 32.28 | 31.97 | 32.09 | 475,431 | -0.12(-0.37%) |
Feb 05, 2020 | 32.56 | 32.56 | 32.09 | 32.21 | 539,776 | +0.41(+1.29%) |
Feb 04, 2020 | 31.83 | 32.10 | 31.73 | 31.80 | 740,466 | +0.71(+2.28%) |
Feb 03, 2020 | 30.84 | 31.40 | 30.84 | 31.09 | 330,579 | +0.42(+1.37%) |
Jan 31, 2020 | 30.69 | 30.78 | 30.40 | 30.67 | 479,000 | -0.16(-0.52%) |
Jan 30, 2020 | 30.72 | 31.00 | 30.34 | 30.83 | 865,345 | +0.10(+0.33%) |
Jan 29, 2020 | 31.10 | 31.20 | 30.73 | 30.73 | 377,415 | -0.49(-1.57%) |
Jan 28, 2020 | 31.00 | 31.28 | 31.00 | 31.22 | 280,606 | +0.23(+0.74%) |
Jan 27, 2020 | 31.05 | 31.09 | 30.60 | 30.99 | 1,048,890 | -1.06(-3.31%) |
Jan 24, 2020 | 32.03 | 32.25 | 31.73 | 32.05 | 603,700 | +0.14(+0.44%) |
Jan 23, 2020 | 32.15 | 32.22 | 31.53 | 31.91 | 473,343 | -0.35(-1.08%) |
Jan 22, 2020 | 32.35 | 32.54 | 32.17 | 32.26 | 320,069 | -0.01(-0.03%) |
Jan 21, 2020 | 33.33 | 33.35 | 32.17 | 32.27 | 1,055,443 | -1.42(-4.21%) |
Jan 17, 2020 | 33.87 | 33.90 | 33.65 | 33.69 | 416,400 | +0.00(+0.00%) |
Jan 16, 2020 | 33.66 | 33.79 | 33.56 | 33.69 | 353,926 | +0.11(+0.33%) |
Jan 15, 2020 | 34.02 | 34.05 | 33.33 | 33.58 | 689,542 | -0.56(-1.64%) |
Jan 14, 2020 | 34.34 | 34.42 | 34.03 | 34.14 | 603,992 | -0.20(-0.58%) |
Jan 13, 2020 | 34.43 | 34.61 | 34.17 | 34.34 | 451,724 | -0.16(-0.46%) |
Jan 10, 2020 | 34.05 | 34.59 | 33.95 | 34.50 | 713,600 | +0.41(+1.20%) |
Jan 09, 2020 | 34.61 | 34.61 | 33.87 | 34.09 | 438,512 | -0.17(-0.50%) |
Jan 08, 2020 | 34.10 | 34.50 | 34.10 | 34.26 | 709,170 | +0.17(+0.51%) |
Jan 07, 2020 | 33.90 | 34.31 | 33.69 | 34.09 | 410,727 | +0.35(+1.04%) |
Jan 06, 2020 | 33.58 | 33.82 | 33.27 | 33.73 | 302,540 | -0.13(-0.40%) |
Jan 03, 2020 | 33.79 | 34.06 | 33.54 | 33.87 | 476,400 | -0.23(-0.67%) |
Jan 02, 2020 | 33.73 | 34.41 | 33.35 | 34.10 | 640,015 | +0.77(+2.31%) |
Dec 31, 2019 | 33.29 | 33.64 | 33.13 | 33.33 | 198,600 | +0.23(+0.69%) |
Dec 30, 2019 | 33.41 | 33.42 | 32.92 | 33.10 | 558,275 | -0.36(-1.08%) |
Dec 27, 2019 | 33.53 | 33.65 | 33.14 | 33.46 | 209,600 | -0.11(-0.33%) |
Dec 26, 2019 | 33.49 | 33.64 | 33.37 | 33.57 | 295,440 | +0.08(+0.24%) |
Dec 24, 2019 | 33.55 | 33.71 | 33.31 | 33.49 | 134,200 | +0.03(+0.09%) |
Dec 23, 2019 | 33.98 | 33.98 | 33.30 | 33.46 | 354,620 | -0.36(-1.06%) |
Dec 20, 2019 | 33.78 | 33.84 | 33.50 | 33.82 | 608,300 | +0.24(+0.71%) |
Dec 19, 2019 | 33.60 | 33.78 | 33.37 | 33.58 | 602,823 | +0.07(+0.21%) |
Dec 18, 2019 | 34.01 | 34.10 | 33.33 | 33.51 | 754,907 | -0.18(-0.53%) |
Dec 17, 2019 | 34.17 | 34.17 | 33.66 | 33.69 | 687,441 | -0.27(-0.80%) |
Dec 16, 2019 | 34.04 | 34.26 | 33.80 | 33.96 | 1,083,788 | +0.02(+0.06%) |
Dec 13, 2019 | 34.00 | 34.30 | 33.72 | 33.94 | 627,600 | +0.41(+1.22%) |
Dec 12, 2019 | 33.46 | 33.80 | 33.26 | 33.53 | 465,582 | +0.37(+1.12%) |
Dec 11, 2019 | 32.90 | 33.47 | 32.90 | 33.16 | 394,331 | +0.52(+1.59%) |
Dec 10, 2019 | 32.55 | 32.84 | 32.55 | 32.64 | 250,103 | -0.07(-0.21%) |
Dec 09, 2019 | 32.62 | 32.98 | 32.55 | 32.71 | 403,689 | +0.11(+0.34%) |
Dec 06, 2019 | 32.80 | 32.88 | 32.45 | 32.60 | 1,205,800 | +0.05(+0.15%) |
Dec 05, 2019 | 32.61 | 32.73 | 32.04 | 32.55 | 1,200,246 | +1.19(+3.79%) |
Dec 04, 2019 | 30.62 | 31.55 | 30.44 | 31.36 | 1,250,845 | +1.05(+3.46%) |
Dec 03, 2019 | 30.20 | 30.35 | 29.92 | 30.31 | 1,476,938 | +0.11(+0.36%) |