Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.03 | 31.32 | 30.28 | 30.50 | 590,438 | -0.99(-3.14%) |
Feb 27, 2020 | 31.26 | 31.97 | 30.83 | 31.49 | 487,370 | -0.16(-0.50%) |
Feb 26, 2020 | 31.77 | 32.15 | 31.59 | 31.65 | 373,234 | +0.07(+0.24%) |
Feb 25, 2020 | 32.56 | 32.71 | 31.16 | 31.57 | 308,997 | -1.04(-3.19%) |
Feb 24, 2020 | 32.22 | 32.65 | 31.88 | 32.61 | 286,173 | -0.25(-0.76%) |
Feb 21, 2020 | 32.98 | 33.01 | 32.58 | 32.86 | 914,367 | -0.17(-0.50%) |
Feb 20, 2020 | 32.56 | 33.06 | 32.50 | 33.03 | 250,971 | +0.41(+1.26%) |
Feb 19, 2020 | 32.65 | 32.70 | 32.23 | 32.62 | 210,624 | -0.02(-0.05%) |
Feb 18, 2020 | 32.73 | 32.98 | 32.44 | 32.64 | 227,462 | -0.25(-0.77%) |
Feb 14, 2020 | 32.83 | 32.96 | 32.56 | 32.89 | 252,097 | +0.20(+0.62%) |
Feb 13, 2020 | 32.15 | 32.74 | 31.95 | 32.69 | 186,294 | +0.43(+1.33%) |
Feb 12, 2020 | 32.70 | 32.80 | 32.11 | 32.26 | 279,647 | -0.33(-1.02%) |
Feb 11, 2020 | 32.73 | 33.15 | 32.47 | 32.59 | 244,161 | -0.04(-0.11%) |
Feb 10, 2020 | 32.26 | 32.74 | 32.22 | 32.63 | 246,625 | +0.46(+1.44%) |
Feb 07, 2020 | 32.02 | 32.18 | 31.75 | 32.16 | 211,949 | +0.04(+0.14%) |
Feb 06, 2020 | 31.99 | 32.17 | 31.51 | 32.12 | 263,028 | +0.07(+0.22%) |
Feb 05, 2020 | 31.62 | 32.19 | 31.53 | 32.05 | 513,604 | +0.60(+1.92%) |
Feb 04, 2020 | 31.88 | 32.19 | 31.38 | 31.45 | 409,798 | -0.07(-0.22%) |
Feb 03, 2020 | 31.35 | 31.61 | 31.06 | 31.52 | 530,758 | +0.31(+1.01%) |
Jan 31, 2020 | 31.33 | 31.46 | 30.98 | 31.20 | 404,911 | -0.28(-0.89%) |
Jan 30, 2020 | 31.39 | 31.58 | 31.10 | 31.48 | 370,374 | +0.03(+0.08%) |
Jan 29, 2020 | 32.15 | 32.44 | 31.36 | 31.46 | 523,311 | -0.72(-2.23%) |
Jan 28, 2020 | 32.62 | 32.77 | 32.16 | 32.17 | 435,884 | -0.49(-1.50%) |
Jan 27, 2020 | 32.87 | 33.17 | 32.57 | 32.66 | 647,435 | -0.65(-1.94%) |
Jan 24, 2020 | 33.97 | 34.23 | 33.03 | 33.31 | 394,044 | -0.69(-2.03%) |
Jan 23, 2020 | 34.10 | 34.30 | 33.60 | 34.00 | 420,746 | -0.18(-0.54%) |
Jan 22, 2020 | 34.49 | 34.81 | 33.78 | 34.18 | 425,980 | -0.10(-0.28%) |
Jan 21, 2020 | 34.18 | 34.61 | 34.01 | 34.28 | 513,936 | +0.00(+0.00%) |
Jan 17, 2020 | 34.48 | 34.87 | 34.02 | 34.28 | 456,268 | -0.04(-0.13%) |
Jan 16, 2020 | 33.54 | 34.37 | 33.46 | 34.32 | 433,693 | +0.77(+2.29%) |
Jan 15, 2020 | 33.41 | 33.86 | 33.35 | 33.55 | 419,004 | +0.11(+0.34%) |
Jan 14, 2020 | 33.97 | 34.04 | 33.30 | 33.44 | 413,628 | -0.39(-1.16%) |
Jan 13, 2020 | 33.41 | 33.85 | 33.06 | 33.83 | 606,711 | +0.38(+1.15%) |
Jan 10, 2020 | 33.31 | 33.48 | 33.12 | 33.45 | 430,647 | +0.23(+0.68%) |
Jan 09, 2020 | 33.37 | 33.68 | 33.06 | 33.22 | 643,085 | -0.02(-0.07%) |
Jan 08, 2020 | 33.09 | 33.48 | 32.91 | 33.24 | 1,328,209 | -0.06(-0.18%) |
Jan 07, 2020 | 34.28 | 34.28 | 32.81 | 33.31 | 1,592,322 | -0.89(-2.60%) |
Jan 06, 2020 | 33.26 | 34.24 | 32.35 | 34.19 | 4,213,463 | -2.92(-7.87%) |
Jan 03, 2020 | 36.50 | 37.23 | 36.39 | 37.11 | 365,106 | +0.38(+1.02%) |
Jan 02, 2020 | 37.40 | 37.46 | 36.51 | 36.74 | 268,427 | -0.64(-1.71%) |
Dec 31, 2019 | 37.10 | 37.52 | 36.89 | 37.37 | 358,700 | +0.31(+0.85%) |
Dec 30, 2019 | 37.71 | 37.72 | 36.94 | 37.06 | 243,998 | -0.52(-1.37%) |
Dec 27, 2019 | 37.65 | 37.76 | 37.39 | 37.58 | 188,958 | -0.07(-0.19%) |
Dec 26, 2019 | 37.48 | 37.74 | 37.22 | 37.65 | 201,942 | +0.23(+0.61%) |
Dec 24, 2019 | 37.58 | 37.68 | 37.22 | 37.42 | 77,093 | -0.07(-0.19%) |
Dec 23, 2019 | 38.03 | 38.31 | 37.39 | 37.49 | 224,050 | -0.58(-1.52%) |
Dec 20, 2019 | 38.16 | 38.41 | 37.93 | 38.07 | 930,380 | +0.08(+0.21%) |
Dec 19, 2019 | 37.41 | 38.07 | 37.01 | 37.99 | 395,471 | +0.73(+1.95%) |
Dec 18, 2019 | 37.96 | 38.05 | 37.12 | 37.26 | 209,714 | -0.66(-1.75%) |
Dec 17, 2019 | 38.10 | 38.28 | 37.66 | 37.93 | 375,704 | -0.06(-0.16%) |
Dec 16, 2019 | 38.03 | 38.53 | 37.80 | 37.99 | 417,860 | +0.13(+0.35%) |
Dec 13, 2019 | 38.13 | 38.23 | 37.69 | 37.86 | 183,925 | -0.31(-0.82%) |
Dec 12, 2019 | 37.72 | 38.42 | 37.72 | 38.17 | 260,823 | +0.26(+0.69%) |
Dec 11, 2019 | 37.55 | 38.08 | 37.37 | 37.91 | 168,287 | +0.25(+0.67%) |
Dec 10, 2019 | 38.42 | 38.44 | 37.64 | 37.65 | 198,088 | -0.87(-2.27%) |
Dec 09, 2019 | 38.11 | 38.65 | 37.70 | 38.53 | 301,287 | +0.43(+1.12%) |
Dec 06, 2019 | 37.93 | 38.41 | 37.89 | 38.10 | 279,320 | +0.30(+0.79%) |
Dec 05, 2019 | 37.69 | 37.97 | 37.38 | 37.80 | 206,533 | +0.25(+0.68%) |
Dec 04, 2019 | 37.58 | 37.93 | 37.47 | 37.55 | 217,239 | +0.04(+0.12%) |
Dec 03, 2019 | 37.59 | 37.59 | 37.15 | 37.51 | 350,749 | -0.39(-1.04%) |