Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.57 | 31.95 | 30.55 | 30.89 | 14,563 | -1.07(-3.33%) |
Feb 27, 2020 | 32.56 | 32.56 | 31.95 | 31.95 | 16,900 | -0.65(-1.98%) |
Feb 26, 2020 | 32.22 | 33.40 | 32.22 | 32.60 | 23,503 | +0.34(+1.06%) |
Feb 25, 2020 | 33.47 | 33.70 | 32.22 | 32.26 | 20,413 | -1.10(-3.31%) |
Feb 24, 2020 | 34.08 | 34.19 | 33.21 | 33.36 | 8,920 | -0.72(-2.12%) |
Feb 21, 2020 | 33.89 | 34.58 | 33.78 | 34.08 | 16,167 | -0.04(-0.11%) |
Feb 20, 2020 | 34.05 | 34.77 | 34.05 | 34.12 | 7,825 | +0.08(+0.22%) |
Feb 19, 2020 | 33.97 | 34.75 | 33.97 | 34.05 | 9,210 | -0.11(-0.33%) |
Feb 18, 2020 | 33.78 | 34.43 | 33.78 | 34.16 | 8,395 | +0.49(+1.47%) |
Feb 14, 2020 | 34.24 | 34.96 | 33.66 | 33.66 | 7,176 | -0.80(-2.32%) |
Feb 13, 2020 | 33.74 | 34.96 | 33.63 | 34.46 | 9,100 | +0.76(+2.26%) |
Feb 12, 2020 | 34.54 | 35.38 | 33.66 | 33.70 | 31,518 | -0.91(-2.64%) |
Feb 11, 2020 | 34.46 | 34.62 | 34.24 | 34.62 | 19,180 | +0.19(+0.55%) |
Feb 10, 2020 | 34.54 | 35.11 | 34.35 | 34.43 | 17,681 | -0.53(-1.52%) |
Feb 07, 2020 | 34.58 | 35.38 | 34.08 | 34.96 | 34,122 | +0.42(+1.21%) |
Feb 06, 2020 | 34.62 | 34.92 | 33.85 | 34.54 | 34,417 | +0.04(+0.11%) |
Feb 05, 2020 | 33.59 | 34.50 | 33.40 | 34.50 | 17,822 | +1.33(+4.01%) |
Feb 04, 2020 | 33.13 | 34.01 | 32.83 | 33.17 | 78,157 | -0.11(-0.34%) |
Feb 03, 2020 | 32.90 | 33.28 | 32.56 | 33.28 | 10,719 | +0.65(+1.98%) |
Jan 31, 2020 | 33.02 | 33.06 | 32.37 | 32.64 | 7,518 | -0.61(-1.83%) |
Jan 30, 2020 | 33.28 | 33.85 | 33.09 | 33.25 | 8,159 | -0.42(-1.24%) |
Jan 29, 2020 | 34.24 | 34.24 | 33.55 | 33.66 | 4,924 | -0.27(-0.78%) |
Jan 28, 2020 | 33.70 | 34.48 | 33.32 | 33.93 | 11,295 | -0.23(-0.67%) |
Jan 27, 2020 | 34.24 | 34.50 | 33.97 | 34.16 | 14,151 | -0.61(-1.75%) |
Jan 24, 2020 | 34.24 | 35.19 | 33.44 | 34.77 | 20,505 | +0.57(+1.67%) |
Jan 23, 2020 | 33.78 | 34.20 | 33.21 | 34.20 | 9,273 | +0.15(+0.45%) |
Jan 22, 2020 | 35.15 | 36.02 | 33.85 | 34.05 | 26,485 | -1.14(-3.24%) |
Jan 21, 2020 | 36.33 | 36.90 | 34.62 | 35.19 | 34,530 | -0.95(-2.63%) |
Jan 17, 2020 | 36.71 | 37.09 | 35.15 | 36.14 | 37,224 | +0.08(+0.21%) |
Jan 16, 2020 | 35.53 | 36.52 | 35.11 | 36.06 | 35,423 | +0.99(+2.82%) |
Jan 15, 2020 | 35.00 | 35.49 | 34.96 | 35.07 | 20,619 | +0.11(+0.33%) |
Jan 14, 2020 | 35.15 | 35.22 | 34.46 | 34.96 | 10,864 | -0.42(-1.18%) |
Jan 13, 2020 | 33.70 | 35.38 | 33.70 | 35.38 | 12,075 | +1.67(+4.97%) |
Jan 10, 2020 | 35.38 | 35.38 | 33.70 | 33.70 | 7,071 | -0.95(-2.74%) |
Jan 09, 2020 | 34.77 | 35.11 | 34.62 | 34.65 | 15,555 | -0.34(-0.98%) |
Jan 08, 2020 | 32.83 | 35.34 | 32.83 | 35.00 | 30,963 | +1.90(+5.75%) |
Jan 07, 2020 | 31.95 | 33.21 | 31.95 | 33.09 | 15,740 | +1.07(+3.33%) |
Jan 06, 2020 | 32.56 | 32.56 | 32.03 | 32.03 | 12,394 | -0.61(-1.86%) |
Jan 03, 2020 | 33.09 | 33.93 | 32.30 | 32.64 | 15,615 | -0.19(-0.58%) |
Jan 02, 2020 | 34.16 | 34.16 | 32.71 | 32.83 | 36,152 | -0.76(-2.27%) |
Dec 31, 2019 | 33.55 | 33.85 | 33.09 | 33.59 | 18,901 | +0.00(+0.00%) |
Dec 30, 2019 | 34.46 | 34.46 | 33.02 | 33.59 | 14,873 | -0.53(-1.56%) |
Dec 27, 2019 | 35.00 | 35.00 | 34.08 | 34.12 | 10,094 | -0.53(-1.54%) |
Dec 26, 2019 | 35.11 | 35.11 | 34.35 | 34.65 | 8,696 | +0.11(+0.33%) |
Dec 24, 2019 | 34.65 | 34.96 | 34.54 | 34.54 | 12,197 | +0.04(+0.11%) |
Dec 23, 2019 | 35.38 | 35.38 | 34.43 | 34.50 | 8,852 | -0.87(-2.47%) |
Dec 20, 2019 | 35.41 | 35.41 | 34.43 | 35.38 | 3,995 | -0.04(-0.11%) |
Dec 19, 2019 | 35.15 | 35.41 | 34.50 | 35.41 | 7,286 | +0.00(+0.00%) |
Dec 18, 2019 | 35.53 | 35.53 | 34.88 | 35.41 | 3,681 | -0.19(-0.53%) |
Dec 17, 2019 | 35.26 | 36.14 | 34.69 | 35.60 | 12,041 | +0.11(+0.32%) |
Dec 16, 2019 | 35.76 | 36.10 | 35.45 | 35.49 | 5,948 | -0.65(-1.79%) |
Dec 13, 2019 | 35.60 | 36.33 | 35.03 | 36.14 | 4,574 | +0.00(+0.00%) |
Dec 12, 2019 | 35.60 | 36.48 | 34.77 | 36.14 | 7,645 | -0.46(-1.25%) |
Dec 11, 2019 | 34.92 | 36.67 | 34.73 | 36.59 | 20,447 | +1.67(+4.79%) |
Dec 10, 2019 | 34.12 | 34.92 | 33.93 | 34.92 | 3,879 | +0.80(+2.34%) |
Dec 09, 2019 | 33.85 | 34.46 | 33.85 | 34.12 | 4,308 | +0.04(+0.11%) |
Dec 06, 2019 | 35.07 | 35.34 | 34.08 | 34.08 | 50,316 | -0.46(-1.32%) |
Dec 05, 2019 | 35.38 | 35.38 | 34.50 | 34.54 | 8,188 | -1.22(-3.40%) |
Dec 04, 2019 | 35.11 | 35.76 | 35.00 | 35.76 | 2,621 | +0.76(+2.17%) |
Dec 03, 2019 | 35.57 | 35.57 | 34.54 | 35.00 | 3,497 | -0.76(-2.13%) |