Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.54 | 30.89 | 29.26 | 30.87 | 941,000 | +0.44(+1.45%) |
Feb 27, 2020 | 31.35 | 31.45 | 30.33 | 30.43 | 873,198 | -1.53(-4.79%) |
Feb 26, 2020 | 33.57 | 33.77 | 31.85 | 31.96 | 483,049 | -1.36(-4.08%) |
Feb 25, 2020 | 33.46 | 33.46 | 32.48 | 33.32 | 582,792 | -0.11(-0.33%) |
Feb 24, 2020 | 33.60 | 33.91 | 33.11 | 33.43 | 321,250 | -1.07(-3.10%) |
Feb 21, 2020 | 34.50 | 34.84 | 33.86 | 34.50 | 271,100 | -0.15(-0.43%) |
Feb 20, 2020 | 34.10 | 35.17 | 34.10 | 34.65 | 245,962 | +0.30(+0.87%) |
Feb 19, 2020 | 34.36 | 34.56 | 34.03 | 34.35 | 217,414 | +0.00(+0.00%) |
Feb 18, 2020 | 35.20 | 35.20 | 34.15 | 34.35 | 238,060 | -0.96(-2.72%) |
Feb 14, 2020 | 34.51 | 35.32 | 34.40 | 35.31 | 269,800 | +0.69(+1.99%) |
Feb 13, 2020 | 34.06 | 34.66 | 33.92 | 34.62 | 322,494 | +0.40(+1.17%) |
Feb 12, 2020 | 33.46 | 34.25 | 33.20 | 34.22 | 307,544 | +1.07(+3.23%) |
Feb 11, 2020 | 32.67 | 33.38 | 32.25 | 33.15 | 564,108 | +0.59(+1.81%) |
Feb 10, 2020 | 33.87 | 33.87 | 32.54 | 32.56 | 385,556 | -1.46(-4.29%) |
Feb 07, 2020 | 35.43 | 35.58 | 33.87 | 34.02 | 557,100 | -1.71(-4.79%) |
Feb 06, 2020 | 36.18 | 36.37 | 35.58 | 35.73 | 804,200 | -0.43(-1.19%) |
Feb 05, 2020 | 36.81 | 37.14 | 34.81 | 36.16 | 760,936 | +1.11(+3.17%) |
Feb 04, 2020 | 35.68 | 35.81 | 34.86 | 35.05 | 377,251 | -0.02(-0.06%) |
Feb 03, 2020 | 34.63 | 35.32 | 34.60 | 35.07 | 662,165 | +0.56(+1.62%) |
Jan 31, 2020 | 35.16 | 35.25 | 33.98 | 34.51 | 405,800 | -0.94(-2.65%) |
Jan 30, 2020 | 35.01 | 35.66 | 35.01 | 35.45 | 225,504 | +0.10(+0.28%) |
Jan 29, 2020 | 35.74 | 35.94 | 35.08 | 35.35 | 289,163 | -0.35(-0.98%) |
Jan 28, 2020 | 35.87 | 36.18 | 35.34 | 35.70 | 304,691 | +0.11(+0.31%) |
Jan 27, 2020 | 34.27 | 36.07 | 34.07 | 35.59 | 598,811 | +0.55(+1.57%) |
Jan 24, 2020 | 36.43 | 36.43 | 34.66 | 35.04 | 673,300 | -1.13(-3.12%) |
Jan 23, 2020 | 35.73 | 36.28 | 35.21 | 36.17 | 476,548 | +0.26(+0.72%) |
Jan 22, 2020 | 36.12 | 36.55 | 35.89 | 35.91 | 288,780 | -0.06(-0.17%) |
Jan 21, 2020 | 36.32 | 36.32 | 35.69 | 35.97 | 344,844 | -0.54(-1.48%) |
Jan 17, 2020 | 36.97 | 37.01 | 36.31 | 36.51 | 269,000 | -0.36(-0.98%) |
Jan 16, 2020 | 36.77 | 36.93 | 36.62 | 36.87 | 299,860 | +0.37(+1.01%) |
Jan 15, 2020 | 36.15 | 36.59 | 35.91 | 36.50 | 341,842 | +0.30(+0.83%) |
Jan 14, 2020 | 35.86 | 36.35 | 35.79 | 36.20 | 535,798 | +0.26(+0.72%) |
Jan 13, 2020 | 35.48 | 35.96 | 35.16 | 35.94 | 260,656 | +0.46(+1.30%) |
Jan 10, 2020 | 36.00 | 36.09 | 35.13 | 35.48 | 447,800 | -0.46(-1.28%) |
Jan 09, 2020 | 35.79 | 36.04 | 35.63 | 35.94 | 385,293 | +0.32(+0.90%) |
Jan 08, 2020 | 35.41 | 35.70 | 35.12 | 35.62 | 346,215 | +0.13(+0.37%) |
Jan 07, 2020 | 35.23 | 35.69 | 34.87 | 35.49 | 293,731 | +0.36(+1.02%) |
Jan 06, 2020 | 34.19 | 35.18 | 34.13 | 35.13 | 306,334 | +0.56(+1.62%) |
Jan 03, 2020 | 34.25 | 34.58 | 33.96 | 34.57 | 311,800 | -0.12(-0.35%) |
Jan 02, 2020 | 35.03 | 35.19 | 34.27 | 34.69 | 409,849 | -0.28(-0.80%) |
Dec 31, 2019 | 34.55 | 35.23 | 34.55 | 34.97 | 342,400 | +0.28(+0.81%) |
Dec 30, 2019 | 35.03 | 35.10 | 34.47 | 34.69 | 197,934 | -0.35(-1.00%) |
Dec 27, 2019 | 35.11 | 35.25 | 35.01 | 35.04 | 373,300 | -0.08(-0.23%) |
Dec 26, 2019 | 34.46 | 35.16 | 34.46 | 35.12 | 286,303 | +0.69(+2.00%) |
Dec 24, 2019 | 34.59 | 34.73 | 34.18 | 34.43 | 118,500 | -0.12(-0.35%) |
Dec 23, 2019 | 35.01 | 35.01 | 34.50 | 34.55 | 224,470 | -0.47(-1.34%) |
Dec 20, 2019 | 34.45 | 35.19 | 34.27 | 35.02 | 1,811,600 | +0.73(+2.13%) |
Dec 19, 2019 | 34.40 | 34.41 | 33.82 | 34.29 | 397,143 | -0.10(-0.29%) |
Dec 18, 2019 | 34.46 | 34.58 | 34.15 | 34.39 | 450,968 | +0.14(+0.41%) |
Dec 17, 2019 | 34.41 | 34.70 | 34.16 | 34.25 | 366,319 | +0.04(+0.12%) |
Dec 16, 2019 | 35.15 | 35.27 | 34.10 | 34.21 | 525,154 | -0.53(-1.53%) |
Dec 13, 2019 | 34.92 | 35.58 | 34.59 | 34.74 | 353,200 | -0.24(-0.69%) |
Dec 12, 2019 | 33.83 | 35.05 | 33.74 | 34.98 | 386,445 | +1.16(+3.43%) |
Dec 11, 2019 | 33.67 | 33.83 | 32.90 | 33.82 | 258,095 | +0.06(+0.18%) |
Dec 10, 2019 | 33.36 | 33.81 | 33.16 | 33.76 | 290,007 | +0.30(+0.90%) |
Dec 09, 2019 | 33.65 | 33.89 | 33.32 | 33.46 | 397,574 | -0.20(-0.59%) |
Dec 06, 2019 | 33.05 | 33.76 | 33.04 | 33.66 | 446,400 | +0.88(+2.68%) |
Dec 05, 2019 | 33.30 | 33.54 | 32.72 | 32.78 | 268,910 | -0.38(-1.15%) |
Dec 04, 2019 | 33.44 | 33.65 | 33.14 | 33.16 | 434,034 | +0.04(+0.12%) |
Dec 03, 2019 | 33.50 | 33.50 | 32.98 | 33.12 | 353,026 | -0.61(-1.81%) |