Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.70 | 31.77 | 29.79 | 30.38 | 653,200 | -1.43(-4.51%) |
Feb 27, 2020 | 33.45 | 33.58 | 31.80 | 31.81 | 622,238 | -2.20(-6.45%) |
Feb 26, 2020 | 33.70 | 34.35 | 33.52 | 34.01 | 298,538 | +0.51(+1.52%) |
Feb 25, 2020 | 35.49 | 35.49 | 33.47 | 33.49 | 399,046 | -1.91(-5.41%) |
Feb 24, 2020 | 34.62 | 35.41 | 34.62 | 35.41 | 340,050 | -0.62(-1.72%) |
Feb 21, 2020 | 35.95 | 36.27 | 35.59 | 36.03 | 234,000 | +0.06(+0.18%) |
Feb 20, 2020 | 36.24 | 36.40 | 35.62 | 35.97 | 191,132 | -0.41(-1.13%) |
Feb 19, 2020 | 36.30 | 36.52 | 36.01 | 36.38 | 212,016 | +0.19(+0.53%) |
Feb 18, 2020 | 36.17 | 36.30 | 35.92 | 36.19 | 264,902 | -0.20(-0.54%) |
Feb 14, 2020 | 35.98 | 36.51 | 35.75 | 36.38 | 323,400 | +0.38(+1.06%) |
Feb 13, 2020 | 35.77 | 36.32 | 35.68 | 36.00 | 218,046 | +0.06(+0.18%) |
Feb 12, 2020 | 36.12 | 36.27 | 35.55 | 35.94 | 342,284 | -0.05(-0.14%) |
Feb 11, 2020 | 35.91 | 36.46 | 35.67 | 35.98 | 444,258 | +0.43(+1.21%) |
Feb 10, 2020 | 34.49 | 35.57 | 34.37 | 35.55 | 531,472 | +1.14(+3.31%) |
Feb 07, 2020 | 34.85 | 34.95 | 34.24 | 34.41 | 211,800 | -0.47(-1.33%) |
Feb 06, 2020 | 34.87 | 35.01 | 34.66 | 34.88 | 176,496 | +0.25(+0.71%) |
Feb 05, 2020 | 34.91 | 35.08 | 34.09 | 34.63 | 333,830 | -0.12(-0.35%) |
Feb 04, 2020 | 34.60 | 34.83 | 34.09 | 34.76 | 237,168 | +0.71(+2.07%) |
Feb 03, 2020 | 34.12 | 34.94 | 33.95 | 34.05 | 607,248 | +0.41(+1.23%) |
Jan 31, 2020 | 34.35 | 34.70 | 33.44 | 33.63 | 343,200 | -0.91(-2.63%) |
Jan 30, 2020 | 33.92 | 34.57 | 33.92 | 34.55 | 191,998 | +0.36(+1.05%) |
Jan 29, 2020 | 34.33 | 34.70 | 34.09 | 34.19 | 227,614 | -0.13(-0.38%) |
Jan 28, 2020 | 34.15 | 34.68 | 33.84 | 34.31 | 476,580 | +0.42(+1.24%) |
Jan 27, 2020 | 32.95 | 34.13 | 32.84 | 33.90 | 484,008 | +0.19(+0.56%) |
Jan 24, 2020 | 35.12 | 35.12 | 33.58 | 33.70 | 279,000 | -1.28(-3.66%) |
Jan 23, 2020 | 34.87 | 35.09 | 34.56 | 34.98 | 485,088 | +0.05(+0.16%) |
Jan 22, 2020 | 34.85 | 35.19 | 34.45 | 34.93 | 305,478 | +0.28(+0.81%) |
Jan 21, 2020 | 35.55 | 35.75 | 34.49 | 34.65 | 396,148 | -0.99(-2.78%) |
Jan 17, 2020 | 35.12 | 35.71 | 34.95 | 35.64 | 348,000 | +0.77(+2.19%) |
Jan 16, 2020 | 35.00 | 35.20 | 34.68 | 34.88 | 317,250 | +0.10(+0.30%) |
Jan 15, 2020 | 34.48 | 34.90 | 34.03 | 34.77 | 310,126 | +0.34(+0.97%) |
Jan 14, 2020 | 33.77 | 35.00 | 33.65 | 34.44 | 355,310 | +0.48(+1.41%) |
Jan 13, 2020 | 32.90 | 33.99 | 32.69 | 33.95 | 246,030 | +1.06(+3.22%) |
Jan 10, 2020 | 32.67 | 32.98 | 32.55 | 32.90 | 199,000 | +0.23(+0.69%) |
Jan 09, 2020 | 32.66 | 32.88 | 32.17 | 32.67 | 244,436 | +0.18(+0.54%) |
Jan 08, 2020 | 32.22 | 32.65 | 32.13 | 32.49 | 274,122 | +0.21(+0.65%) |
Jan 07, 2020 | 32.58 | 32.58 | 32.06 | 32.28 | 230,956 | -0.42(-1.28%) |
Jan 06, 2020 | 32.55 | 33.06 | 32.27 | 32.70 | 385,092 | -0.13(-0.40%) |
Jan 03, 2020 | 32.15 | 32.88 | 31.92 | 32.84 | 579,600 | +0.40(+1.22%) |
Jan 02, 2020 | 32.62 | 32.92 | 31.97 | 32.44 | 396,216 | -0.19(-0.58%) |
Dec 31, 2019 | 32.31 | 32.87 | 32.14 | 32.63 | 359,800 | +0.20(+0.60%) |
Dec 30, 2019 | 32.73 | 32.99 | 32.24 | 32.44 | 297,004 | -0.09(-0.29%) |
Dec 27, 2019 | 32.66 | 33.23 | 32.09 | 32.53 | 441,400 | -0.17(-0.54%) |
Dec 26, 2019 | 32.54 | 32.73 | 32.02 | 32.70 | 244,816 | +0.07(+0.23%) |
Dec 24, 2019 | 32.77 | 33.19 | 32.47 | 32.63 | 268,800 | -0.25(-0.78%) |
Dec 23, 2019 | 33.38 | 34.85 | 31.25 | 32.88 | 712,416 | -1.62(-4.68%) |
Dec 20, 2019 | 34.94 | 35.60 | 34.34 | 34.50 | 2,069,000 | -0.23(-0.66%) |
Dec 19, 2019 | 34.88 | 34.97 | 33.80 | 34.73 | 408,458 | -0.13(-0.37%) |
Dec 18, 2019 | 34.65 | 34.94 | 34.30 | 34.86 | 435,398 | +0.20(+0.59%) |
Dec 17, 2019 | 34.20 | 34.79 | 33.98 | 34.66 | 384,402 | +0.53(+1.55%) |
Dec 16, 2019 | 34.31 | 34.91 | 34.05 | 34.12 | 518,584 | -0.05(-0.15%) |
Dec 13, 2019 | 34.40 | 34.73 | 33.75 | 34.17 | 357,000 | -0.40(-1.14%) |
Dec 12, 2019 | 33.70 | 34.96 | 33.52 | 34.57 | 306,264 | +0.75(+2.22%) |
Dec 11, 2019 | 33.63 | 33.93 | 33.30 | 33.82 | 211,884 | +0.19(+0.56%) |
Dec 10, 2019 | 33.27 | 33.65 | 33.27 | 33.63 | 148,718 | +0.24(+0.72%) |
Dec 09, 2019 | 33.69 | 33.80 | 33.36 | 33.39 | 260,914 | -0.42(-1.26%) |
Dec 06, 2019 | 34.19 | 34.47 | 33.47 | 33.81 | 538,400 | -0.12(-0.34%) |
Dec 05, 2019 | 33.89 | 34.08 | 33.72 | 33.93 | 296,436 | +0.14(+0.41%) |
Dec 04, 2019 | 33.24 | 33.98 | 33.24 | 33.79 | 345,366 | +0.74(+2.25%) |
Dec 03, 2019 | 32.84 | 33.33 | 32.82 | 33.05 | 214,448 | -0.18(-0.54%) |