Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.39 | 37.45 | 34.77 | 35.90 | 6,130,200 | -0.57(-1.56%) |
Feb 27, 2020 | 36.07 | 37.60 | 35.84 | 36.47 | 5,115,050 | +1.38(+3.93%) |
Feb 26, 2020 | 35.40 | 35.63 | 34.94 | 35.09 | 1,686,659 | +0.11(+0.31%) |
Feb 25, 2020 | 36.62 | 36.69 | 34.84 | 34.98 | 1,370,507 | -1.73(-4.71%) |
Feb 24, 2020 | 36.45 | 37.03 | 36.38 | 36.71 | 1,293,894 | -0.67(-1.79%) |
Feb 21, 2020 | 37.24 | 37.52 | 37.00 | 37.38 | 1,846,500 | +0.07(+0.19%) |
Feb 20, 2020 | 37.01 | 37.48 | 36.82 | 37.31 | 1,292,674 | +0.14(+0.38%) |
Feb 19, 2020 | 36.99 | 37.19 | 36.77 | 37.17 | 584,290 | +0.49(+1.34%) |
Feb 18, 2020 | 36.89 | 37.08 | 36.63 | 36.68 | 664,256 | -0.46(-1.24%) |
Feb 14, 2020 | 37.09 | 37.22 | 36.95 | 37.14 | 1,039,900 | +0.41(+1.12%) |
Feb 13, 2020 | 35.99 | 36.86 | 35.99 | 36.73 | 1,376,973 | +0.67(+1.86%) |
Feb 12, 2020 | 36.32 | 36.37 | 35.91 | 36.06 | 1,306,974 | +0.07(+0.19%) |
Feb 11, 2020 | 36.11 | 36.41 | 35.93 | 35.99 | 1,896,853 | +0.23(+0.64%) |
Feb 10, 2020 | 35.52 | 35.87 | 35.43 | 35.76 | 1,682,066 | +0.28(+0.79%) |
Feb 07, 2020 | 35.68 | 35.69 | 35.16 | 35.48 | 1,822,800 | -0.27(-0.76%) |
Feb 06, 2020 | 35.04 | 36.16 | 34.87 | 35.75 | 4,046,113 | +0.88(+2.52%) |
Feb 05, 2020 | 35.96 | 36.40 | 34.69 | 34.87 | 4,368,354 | +1.70(+5.13%) |
Feb 04, 2020 | 33.63 | 33.96 | 32.97 | 33.17 | 3,760,932 | -0.41(-1.22%) |
Feb 03, 2020 | 33.84 | 34.12 | 33.57 | 33.58 | 2,201,119 | -0.20(-0.59%) |
Jan 31, 2020 | 34.05 | 34.05 | 33.34 | 33.78 | 1,849,100 | -0.23(-0.68%) |
Jan 30, 2020 | 33.97 | 34.27 | 33.90 | 34.01 | 2,412,867 | -0.26(-0.76%) |
Jan 29, 2020 | 34.41 | 34.50 | 34.22 | 34.27 | 1,266,849 | -0.09(-0.26%) |
Jan 28, 2020 | 34.48 | 34.74 | 34.16 | 34.36 | 1,690,054 | -0.29(-0.84%) |
Jan 27, 2020 | 33.95 | 34.72 | 33.91 | 34.65 | 2,061,699 | -0.31(-0.89%) |
Jan 24, 2020 | 34.95 | 35.23 | 34.66 | 34.96 | 1,244,800 | +0.14(+0.40%) |
Jan 23, 2020 | 34.67 | 34.84 | 34.44 | 34.82 | 2,554,689 | -0.01(-0.03%) |
Jan 22, 2020 | 35.30 | 35.30 | 34.76 | 34.83 | 4,252,717 | -0.83(-2.33%) |
Jan 21, 2020 | 36.05 | 36.22 | 35.56 | 35.66 | 2,799,388 | -0.10(-0.28%) |
Jan 17, 2020 | 34.50 | 35.94 | 34.21 | 35.76 | 6,196,800 | +1.57(+4.59%) |
Jan 16, 2020 | 33.89 | 34.47 | 33.87 | 34.19 | 2,138,713 | +0.22(+0.65%) |
Jan 15, 2020 | 34.96 | 35.15 | 33.66 | 33.97 | 4,193,528 | -1.38(-3.90%) |
Jan 14, 2020 | 35.03 | 35.43 | 34.81 | 35.35 | 2,360,346 | +0.23(+0.65%) |
Jan 13, 2020 | 35.04 | 35.27 | 34.91 | 35.12 | 1,897,389 | +0.54(+1.56%) |
Jan 10, 2020 | 34.76 | 35.11 | 34.49 | 34.58 | 1,791,800 | -0.08(-0.23%) |
Jan 09, 2020 | 33.97 | 34.83 | 33.91 | 34.66 | 2,528,722 | +0.98(+2.91%) |
Jan 08, 2020 | 33.20 | 33.88 | 33.17 | 33.68 | 1,932,950 | +0.39(+1.17%) |
Jan 07, 2020 | 33.24 | 33.60 | 33.13 | 33.29 | 2,005,565 | -0.19(-0.57%) |
Jan 06, 2020 | 33.53 | 33.68 | 33.24 | 33.48 | 3,053,126 | -0.48(-1.41%) |
Jan 03, 2020 | 33.57 | 34.32 | 33.56 | 33.96 | 2,653,700 | +0.03(+0.09%) |
Jan 02, 2020 | 34.29 | 34.30 | 33.52 | 33.93 | 3,116,613 | +0.13(+0.38%) |
Dec 31, 2019 | 33.60 | 33.90 | 33.57 | 33.80 | 2,124,800 | +0.15(+0.45%) |
Dec 30, 2019 | 33.64 | 33.87 | 33.33 | 33.65 | 3,727,333 | -0.02(-0.06%) |
Dec 27, 2019 | 33.49 | 34.19 | 33.45 | 33.67 | 5,227,700 | +0.76(+2.31%) |
Dec 26, 2019 | 30.57 | 33.57 | 30.23 | 32.91 | 22,688,244 | -8.56(-20.64%) |
Dec 24, 2019 | 41.15 | 41.56 | 41.14 | 41.47 | 1,019,200 | +0.32(+0.78%) |
Dec 23, 2019 | 41.50 | 41.50 | 40.92 | 41.15 | 1,820,698 | -0.25(-0.60%) |
Dec 20, 2019 | 41.20 | 41.63 | 41.20 | 41.40 | 1,511,300 | +0.09(+0.22%) |
Dec 19, 2019 | 41.02 | 41.37 | 40.88 | 41.31 | 1,645,418 | +0.45(+1.10%) |
Dec 18, 2019 | 40.89 | 41.12 | 40.80 | 40.86 | 1,393,365 | -0.37(-0.90%) |
Dec 17, 2019 | 41.16 | 41.43 | 41.03 | 41.23 | 1,655,340 | -0.02(-0.05%) |
Dec 16, 2019 | 41.39 | 41.45 | 41.24 | 41.25 | 1,544,083 | +0.09(+0.22%) |
Dec 13, 2019 | 41.44 | 41.67 | 41.14 | 41.16 | 1,355,800 | -0.34(-0.82%) |
Dec 12, 2019 | 41.48 | 41.64 | 41.23 | 41.50 | 2,141,608 | +0.10(+0.24%) |
Dec 11, 2019 | 41.34 | 41.55 | 41.25 | 41.40 | 1,354,033 | -0.28(-0.67%) |
Dec 10, 2019 | 41.33 | 41.85 | 41.32 | 41.68 | 838,439 | +0.16(+0.39%) |
Dec 09, 2019 | 41.79 | 41.82 | 41.35 | 41.52 | 1,678,224 | -0.29(-0.69%) |
Dec 06, 2019 | 42.19 | 42.28 | 41.73 | 41.81 | 1,077,700 | +0.03(+0.07%) |
Dec 05, 2019 | 42.10 | 42.16 | 41.61 | 41.78 | 2,807,614 | -0.12(-0.29%) |
Dec 04, 2019 | 42.09 | 42.33 | 41.84 | 41.90 | 2,584,621 | -0.64(-1.50%) |
Dec 03, 2019 | 42.65 | 42.97 | 42.48 | 42.54 | 1,709,129 | -0.56(-1.30%) |