Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.27 | 33.02 | 30.66 | 31.45 | 149,200 | -1.58(-4.78%) |
Feb 27, 2020 | 33.00 | 33.40 | 32.46 | 33.03 | 133,825 | -0.03(-0.09%) |
Feb 26, 2020 | 33.29 | 33.55 | 32.66 | 33.06 | 105,733 | -0.01(-0.03%) |
Feb 25, 2020 | 34.06 | 34.18 | 32.42 | 33.07 | 100,485 | -0.87(-2.56%) |
Feb 24, 2020 | 34.66 | 34.66 | 33.03 | 33.94 | 72,928 | -1.58(-4.45%) |
Feb 21, 2020 | 35.42 | 35.91 | 34.87 | 35.52 | 98,200 | +0.13(+0.37%) |
Feb 20, 2020 | 34.16 | 35.57 | 34.16 | 35.39 | 130,162 | +1.20(+3.51%) |
Feb 19, 2020 | 33.39 | 34.89 | 33.39 | 34.19 | 107,545 | +0.79(+2.37%) |
Feb 18, 2020 | 33.00 | 34.07 | 33.00 | 33.40 | 78,298 | +0.30(+0.91%) |
Feb 14, 2020 | 33.05 | 33.50 | 32.95 | 33.10 | 46,700 | +0.07(+0.21%) |
Feb 13, 2020 | 32.89 | 33.06 | 32.72 | 33.03 | 35,340 | +0.02(+0.06%) |
Feb 12, 2020 | 32.50 | 33.19 | 32.08 | 33.01 | 99,547 | +0.56(+1.73%) |
Feb 11, 2020 | 32.47 | 32.47 | 32.08 | 32.45 | 58,991 | +0.06(+0.19%) |
Feb 10, 2020 | 32.10 | 32.45 | 31.89 | 32.39 | 58,860 | +0.16(+0.50%) |
Feb 07, 2020 | 32.96 | 32.96 | 32.16 | 32.23 | 45,600 | -0.78(-2.36%) |
Feb 06, 2020 | 32.80 | 33.43 | 32.59 | 33.01 | 98,540 | +0.33(+1.01%) |
Feb 05, 2020 | 32.70 | 32.76 | 32.49 | 32.68 | 53,869 | +0.32(+0.99%) |
Feb 04, 2020 | 32.40 | 32.87 | 32.12 | 32.36 | 72,649 | +0.29(+0.90%) |
Feb 03, 2020 | 31.95 | 32.28 | 31.92 | 32.07 | 90,995 | +0.27(+0.85%) |
Jan 31, 2020 | 31.40 | 32.12 | 31.39 | 31.80 | 121,800 | +0.16(+0.51%) |
Jan 30, 2020 | 31.23 | 31.74 | 31.07 | 31.64 | 120,805 | +0.20(+0.64%) |
Jan 29, 2020 | 32.02 | 32.02 | 31.18 | 31.44 | 80,452 | -0.67(-2.09%) |
Jan 28, 2020 | 32.77 | 32.88 | 32.10 | 32.11 | 133,813 | -0.54(-1.65%) |
Jan 27, 2020 | 32.12 | 32.91 | 32.12 | 32.65 | 100,237 | -0.03(-0.09%) |
Jan 24, 2020 | 32.93 | 32.93 | 32.51 | 32.68 | 110,300 | -0.11(-0.34%) |
Jan 23, 2020 | 32.74 | 33.00 | 32.49 | 32.79 | 103,956 | -0.12(-0.36%) |
Jan 22, 2020 | 32.75 | 33.15 | 32.69 | 32.91 | 147,593 | +0.12(+0.37%) |
Jan 21, 2020 | 33.28 | 33.28 | 32.54 | 32.79 | 96,417 | -0.83(-2.47%) |
Jan 17, 2020 | 33.38 | 33.75 | 33.08 | 33.62 | 111,000 | +0.39(+1.17%) |
Jan 16, 2020 | 32.95 | 33.54 | 32.75 | 33.23 | 174,199 | +0.51(+1.56%) |
Jan 15, 2020 | 32.37 | 32.98 | 32.37 | 32.72 | 225,887 | +0.21(+0.65%) |
Jan 14, 2020 | 32.24 | 33.00 | 32.12 | 32.51 | 284,002 | +0.13(+0.40%) |
Jan 13, 2020 | 32.36 | 33.00 | 32.00 | 32.38 | 174,623 | +0.29(+0.90%) |
Jan 10, 2020 | 34.07 | 34.35 | 31.85 | 32.09 | 409,100 | -1.49(-4.44%) |
Jan 09, 2020 | 33.38 | 33.84 | 33.11 | 33.58 | 184,742 | +0.30(+0.90%) |
Jan 08, 2020 | 33.58 | 33.68 | 33.09 | 33.28 | 83,846 | -0.24(-0.72%) |
Jan 07, 2020 | 33.46 | 33.62 | 33.03 | 33.52 | 108,959 | +0.17(+0.51%) |
Jan 06, 2020 | 32.83 | 33.89 | 32.78 | 33.35 | 115,171 | +0.41(+1.24%) |
Jan 03, 2020 | 31.70 | 33.06 | 31.70 | 32.94 | 152,500 | +1.10(+3.45%) |
Jan 02, 2020 | 32.43 | 32.52 | 31.72 | 31.84 | 155,117 | -0.39(-1.21%) |
Dec 31, 2019 | 32.88 | 33.00 | 32.16 | 32.23 | 54,500 | -0.72(-2.19%) |
Dec 30, 2019 | 33.64 | 33.64 | 32.82 | 32.95 | 47,008 | -0.76(-2.25%) |
Dec 27, 2019 | 33.83 | 34.06 | 33.44 | 33.71 | 40,700 | -0.03(-0.09%) |
Dec 26, 2019 | 34.17 | 34.46 | 33.62 | 33.74 | 38,908 | -0.33(-0.97%) |
Dec 24, 2019 | 34.14 | 34.53 | 33.76 | 34.07 | 33,100 | -0.06(-0.18%) |
Dec 23, 2019 | 34.88 | 35.00 | 34.06 | 34.13 | 46,171 | -0.76(-2.18%) |
Dec 20, 2019 | 34.98 | 35.13 | 34.73 | 34.89 | 70,000 | +0.17(+0.49%) |
Dec 19, 2019 | 35.10 | 35.28 | 34.67 | 34.72 | 75,034 | -0.40(-1.14%) |
Dec 18, 2019 | 35.03 | 35.55 | 35.00 | 35.12 | 77,090 | +0.17(+0.49%) |
Dec 17, 2019 | 34.82 | 35.11 | 34.41 | 34.95 | 72,166 | +0.23(+0.66%) |
Dec 16, 2019 | 35.20 | 35.34 | 34.31 | 34.72 | 67,551 | -0.52(-1.48%) |
Dec 13, 2019 | 35.89 | 35.95 | 35.10 | 35.24 | 57,400 | -0.52(-1.45%) |
Dec 12, 2019 | 36.41 | 36.47 | 35.72 | 35.76 | 42,055 | -0.20(-0.56%) |
Dec 11, 2019 | 35.59 | 36.58 | 35.53 | 35.96 | 40,300 | +0.23(+0.64%) |
Dec 10, 2019 | 35.63 | 36.23 | 35.57 | 35.73 | 61,992 | +0.05(+0.14%) |
Dec 09, 2019 | 37.28 | 37.43 | 35.42 | 35.68 | 61,841 | -1.59(-4.27%) |
Dec 06, 2019 | 37.03 | 37.52 | 36.84 | 37.27 | 50,300 | +0.52(+1.41%) |
Dec 05, 2019 | 37.08 | 37.23 | 36.68 | 36.75 | 34,917 | -0.21(-0.57%) |
Dec 04, 2019 | 37.31 | 37.69 | 36.74 | 36.96 | 29,832 | -0.19(-0.51%) |
Dec 03, 2019 | 36.47 | 37.40 | 36.15 | 37.15 | 41,853 | +0.41(+1.12%) |