Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.77 | 37.16 | 35.38 | 37.16 | 21,700 | +0.30(+0.81%) |
Feb 27, 2020 | 36.24 | 37.23 | 36.24 | 36.86 | 12,910 | +1.22(+3.42%) |
Feb 26, 2020 | 35.61 | 35.91 | 35.52 | 35.64 | 11,999 | +1.40(+4.07%) |
Feb 25, 2020 | 35.10 | 35.10 | 34.18 | 34.24 | 23,705 | -0.88(-2.49%) |
Feb 24, 2020 | 35.10 | 35.19 | 35.05 | 35.12 | 14,200 | -1.03(-2.85%) |
Feb 21, 2020 | 36.26 | 36.28 | 36.04 | 36.15 | 13,900 | +0.82(+2.32%) |
Feb 20, 2020 | 34.90 | 35.77 | 34.90 | 35.33 | 8,146 | -0.81(-2.25%) |
Feb 19, 2020 | 36.32 | 36.33 | 36.14 | 36.14 | 3,477 | +0.28(+0.78%) |
Feb 18, 2020 | 36.05 | 36.05 | 35.80 | 35.86 | 4,653 | -0.39(-1.06%) |
Feb 14, 2020 | 36.53 | 36.62 | 36.19 | 36.25 | 4,900 | -0.35(-0.96%) |
Feb 13, 2020 | 36.50 | 36.72 | 36.50 | 36.60 | 4,159 | +0.27(+0.74%) |
Feb 12, 2020 | 36.20 | 36.38 | 36.17 | 36.33 | 8,415 | +0.29(+0.81%) |
Feb 11, 2020 | 36.00 | 36.28 | 35.99 | 36.04 | 9,332 | +0.48(+1.34%) |
Feb 10, 2020 | 35.11 | 35.62 | 35.11 | 35.56 | 6,332 | +1.65(+4.87%) |
Feb 07, 2020 | 34.04 | 34.04 | 33.73 | 33.91 | 7,600 | +0.11(+0.32%) |
Feb 06, 2020 | 34.61 | 34.61 | 33.80 | 33.80 | 12,175 | -0.22(-0.65%) |
Feb 05, 2020 | 34.10 | 34.34 | 33.90 | 34.02 | 14,204 | +0.41(+1.23%) |
Feb 04, 2020 | 33.60 | 33.77 | 33.53 | 33.61 | 9,472 | +1.40(+4.33%) |
Feb 03, 2020 | 32.22 | 32.33 | 32.17 | 32.21 | 4,943 | +0.29(+0.91%) |
Jan 31, 2020 | 32.07 | 32.07 | 31.58 | 31.92 | 15,500 | -1.21(-3.65%) |
Jan 30, 2020 | 32.73 | 33.13 | 32.58 | 33.13 | 13,923 | -0.40(-1.18%) |
Jan 29, 2020 | 34.20 | 34.20 | 33.53 | 33.53 | 6,989 | -0.13(-0.40%) |
Jan 28, 2020 | 33.37 | 33.66 | 33.28 | 33.66 | 12,957 | +0.49(+1.48%) |
Jan 27, 2020 | 32.82 | 33.50 | 32.82 | 33.17 | 8,964 | -1.39(-4.02%) |
Jan 24, 2020 | 35.68 | 35.68 | 34.32 | 34.56 | 6,600 | -0.36(-1.04%) |
Jan 23, 2020 | 34.37 | 35.55 | 34.37 | 34.92 | 17,342 | -0.77(-2.15%) |
Jan 22, 2020 | 35.32 | 36.53 | 35.32 | 35.69 | 29,002 | +0.69(+1.97%) |
Jan 21, 2020 | 35.89 | 35.89 | 35.00 | 35.00 | 6,542 | -2.16(-5.83%) |
Jan 17, 2020 | 36.52 | 37.64 | 36.52 | 37.16 | 5,500 | +0.88(+2.44%) |
Jan 16, 2020 | 36.37 | 36.47 | 36.00 | 36.28 | 16,205 | -0.48(-1.31%) |
Jan 15, 2020 | 37.00 | 37.35 | 36.76 | 36.76 | 3,355 | -0.56(-1.51%) |
Jan 14, 2020 | 37.12 | 37.36 | 36.87 | 37.32 | 4,125 | +0.45(+1.21%) |
Jan 13, 2020 | 36.61 | 37.06 | 36.25 | 36.88 | 8,260 | +0.12(+0.32%) |
Jan 10, 2020 | 35.73 | 37.31 | 35.73 | 36.76 | 12,600 | +0.02(+0.05%) |
Jan 09, 2020 | 36.40 | 36.94 | 36.34 | 36.74 | 16,044 | +0.04(+0.11%) |
Jan 08, 2020 | 36.27 | 37.04 | 36.27 | 36.70 | 10,429 | +0.25(+0.69%) |
Jan 07, 2020 | 35.94 | 36.67 | 35.94 | 36.45 | 20,260 | -0.71(-1.91%) |
Jan 06, 2020 | 36.86 | 37.24 | 36.86 | 37.16 | 24,035 | -0.29(-0.77%) |
Jan 03, 2020 | 37.62 | 37.69 | 37.45 | 37.45 | 8,800 | -2.00(-5.07%) |
Jan 02, 2020 | 39.27 | 39.54 | 39.27 | 39.45 | 6,749 | +2.94(+8.05%) |
Dec 31, 2019 | 36.40 | 36.51 | 36.33 | 36.51 | 5,500 | +0.39(+1.08%) |
Dec 30, 2019 | 36.45 | 36.46 | 36.12 | 36.12 | 4,291 | +0.21(+0.58%) |
Dec 27, 2019 | 36.05 | 36.10 | 35.91 | 35.91 | 10,100 | +0.99(+2.84%) |
Dec 26, 2019 | 34.86 | 34.92 | 34.66 | 34.92 | 9,036 | +0.47(+1.36%) |
Dec 24, 2019 | 34.24 | 34.58 | 34.24 | 34.45 | 4,000 | -0.31(-0.89%) |
Dec 23, 2019 | 34.68 | 34.76 | 34.60 | 34.76 | 4,035 | +0.77(+2.25%) |
Dec 20, 2019 | 34.05 | 34.05 | 33.89 | 33.99 | 12,300 | +0.16(+0.48%) |
Dec 19, 2019 | 33.35 | 33.84 | 33.35 | 33.83 | 5,376 | -0.42(-1.22%) |
Dec 18, 2019 | 34.12 | 34.25 | 34.10 | 34.25 | 7,686 | +0.24(+0.70%) |
Dec 17, 2019 | 33.84 | 34.07 | 33.84 | 34.01 | 5,187 | -0.14(-0.41%) |
Dec 16, 2019 | 34.16 | 34.29 | 34.11 | 34.16 | 12,401 | +0.48(+1.44%) |
Dec 13, 2019 | 34.20 | 34.20 | 33.64 | 33.67 | 10,300 | -0.62(-1.81%) |
Dec 12, 2019 | 33.38 | 34.30 | 33.38 | 34.29 | 10,379 | -0.06(-0.17%) |
Dec 11, 2019 | 33.46 | 34.41 | 33.46 | 34.35 | 9,953 | +1.41(+4.28%) |
Dec 10, 2019 | 32.86 | 32.99 | 32.86 | 32.94 | 7,268 | +0.07(+0.21%) |
Dec 09, 2019 | 32.39 | 32.95 | 32.39 | 32.87 | 7,190 | -0.19(-0.56%) |
Dec 06, 2019 | 33.00 | 33.10 | 32.99 | 33.05 | 6,200 | +0.82(+2.54%) |
Dec 05, 2019 | 31.68 | 32.27 | 31.68 | 32.23 | 7,461 | +0.47(+1.48%) |
Dec 04, 2019 | 31.23 | 31.85 | 31.23 | 31.77 | 5,171 | +0.14(+0.43%) |
Dec 03, 2019 | 31.59 | 31.69 | 31.52 | 31.63 | 7,753 | -0.70(-2.17%) |