Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.87 | 32.35 | 31.19 | 32.01 | 705,341 | -0.60(-1.84%) |
Feb 27, 2020 | 32.61 | 33.81 | 32.04 | 32.61 | 653,285 | -0.62(-1.86%) |
Feb 26, 2020 | 34.80 | 34.80 | 33.19 | 33.23 | 437,169 | -1.43(-4.12%) |
Feb 25, 2020 | 35.34 | 35.42 | 34.56 | 34.66 | 577,473 | -0.62(-1.76%) |
Feb 24, 2020 | 35.17 | 35.48 | 34.66 | 35.27 | 389,567 | -0.83(-2.30%) |
Feb 21, 2020 | 36.50 | 36.50 | 35.90 | 36.10 | 258,558 | -0.46(-1.25%) |
Feb 20, 2020 | 36.54 | 36.74 | 36.16 | 36.56 | 292,453 | -0.10(-0.29%) |
Feb 19, 2020 | 36.52 | 36.81 | 36.04 | 36.67 | 350,760 | +0.36(+1.00%) |
Feb 18, 2020 | 36.27 | 36.62 | 36.07 | 36.30 | 338,368 | -0.08(-0.21%) |
Feb 14, 2020 | 36.90 | 36.95 | 36.26 | 36.38 | 320,495 | -0.49(-1.32%) |
Feb 13, 2020 | 36.47 | 36.90 | 36.37 | 36.87 | 424,650 | +0.17(+0.47%) |
Feb 12, 2020 | 36.76 | 36.95 | 36.32 | 36.69 | 361,805 | +0.08(+0.21%) |
Feb 11, 2020 | 36.92 | 36.97 | 35.23 | 36.62 | 437,955 | -0.09(-0.23%) |
Feb 10, 2020 | 36.74 | 36.87 | 36.36 | 36.70 | 499,065 | -0.14(-0.39%) |
Feb 07, 2020 | 37.47 | 37.58 | 36.75 | 36.85 | 569,710 | -0.87(-2.30%) |
Feb 06, 2020 | 37.76 | 38.13 | 36.47 | 37.71 | 917,849 | +1.50(+4.13%) |
Feb 05, 2020 | 36.05 | 36.43 | 35.81 | 36.22 | 473,389 | +0.49(+1.36%) |
Feb 04, 2020 | 36.18 | 36.18 | 34.61 | 35.73 | 355,162 | -0.02(-0.05%) |
Feb 03, 2020 | 35.42 | 35.86 | 35.10 | 35.75 | 343,775 | +0.64(+1.82%) |
Jan 31, 2020 | 36.08 | 36.31 | 35.07 | 35.11 | 480,270 | -1.12(-3.10%) |
Jan 30, 2020 | 35.76 | 36.27 | 35.47 | 36.24 | 285,209 | +0.11(+0.32%) |
Jan 29, 2020 | 36.13 | 36.72 | 36.10 | 36.12 | 299,511 | +0.16(+0.45%) |
Jan 28, 2020 | 36.11 | 36.20 | 35.74 | 35.96 | 388,803 | +0.07(+0.19%) |
Jan 27, 2020 | 35.77 | 36.08 | 35.65 | 35.89 | 452,454 | -0.39(-1.08%) |
Jan 24, 2020 | 36.52 | 36.77 | 36.06 | 36.28 | 260,868 | -0.12(-0.34%) |
Jan 23, 2020 | 36.07 | 36.54 | 35.75 | 36.41 | 406,797 | +0.24(+0.66%) |
Jan 22, 2020 | 36.91 | 36.95 | 36.03 | 36.17 | 383,669 | -0.49(-1.33%) |
Jan 21, 2020 | 36.87 | 37.21 | 36.47 | 36.66 | 495,297 | -0.24(-0.65%) |
Jan 17, 2020 | 36.69 | 37.15 | 36.31 | 36.89 | 527,090 | +0.06(+0.16%) |
Jan 16, 2020 | 36.79 | 37.34 | 36.49 | 36.84 | 518,536 | +0.19(+0.52%) |
Jan 15, 2020 | 37.15 | 37.15 | 36.34 | 36.65 | 669,895 | +0.26(+0.71%) |
Jan 14, 2020 | 36.20 | 36.65 | 35.85 | 36.39 | 724,344 | +0.70(+1.98%) |
Jan 13, 2020 | 35.10 | 35.71 | 34.96 | 35.68 | 539,150 | +0.42(+1.19%) |
Jan 10, 2020 | 34.73 | 35.27 | 34.61 | 35.26 | 411,195 | +0.49(+1.40%) |
Jan 09, 2020 | 34.47 | 34.81 | 34.27 | 34.78 | 364,420 | +0.51(+1.50%) |
Jan 08, 2020 | 34.19 | 34.53 | 33.98 | 34.26 | 392,562 | -0.02(-0.07%) |
Jan 07, 2020 | 33.61 | 34.40 | 33.47 | 34.29 | 394,382 | +0.48(+1.42%) |
Jan 06, 2020 | 33.87 | 33.94 | 33.24 | 33.81 | 434,418 | -0.49(-1.42%) |
Jan 03, 2020 | 34.17 | 34.33 | 33.79 | 34.29 | 418,753 | -0.23(-0.66%) |
Jan 02, 2020 | 34.65 | 34.83 | 34.01 | 34.52 | 460,584 | -0.06(-0.16%) |
Dec 31, 2019 | 34.40 | 34.81 | 34.40 | 34.58 | 249,729 | +0.15(+0.44%) |
Dec 30, 2019 | 34.60 | 34.67 | 34.29 | 34.43 | 311,067 | +0.01(+0.03%) |
Dec 27, 2019 | 34.56 | 34.82 | 34.36 | 34.42 | 250,255 | -0.07(-0.19%) |
Dec 26, 2019 | 34.47 | 34.52 | 34.15 | 34.48 | 179,645 | +0.10(+0.30%) |
Dec 24, 2019 | 34.32 | 34.42 | 34.21 | 34.38 | 122,602 | +0.09(+0.28%) |
Dec 23, 2019 | 34.73 | 35.11 | 34.20 | 34.28 | 322,999 | -0.39(-1.12%) |
Dec 20, 2019 | 34.62 | 34.72 | 34.02 | 34.67 | 1,083,528 | +0.15(+0.44%) |
Dec 19, 2019 | 34.74 | 34.87 | 34.33 | 34.52 | 325,572 | -0.29(-0.85%) |
Dec 18, 2019 | 35.03 | 35.03 | 34.20 | 34.82 | 443,201 | -0.09(-0.27%) |
Dec 17, 2019 | 34.94 | 35.20 | 34.70 | 34.91 | 745,622 | -0.02(-0.05%) |
Dec 16, 2019 | 35.04 | 35.37 | 34.89 | 34.93 | 346,170 | -0.03(-0.08%) |
Dec 13, 2019 | 35.42 | 35.62 | 34.92 | 34.96 | 520,506 | -0.47(-1.31%) |
Dec 12, 2019 | 34.82 | 35.61 | 34.49 | 35.42 | 616,017 | +0.67(+1.94%) |
Dec 11, 2019 | 34.82 | 35.03 | 34.58 | 34.75 | 338,406 | -0.09(-0.25%) |
Dec 10, 2019 | 34.93 | 35.03 | 34.67 | 34.84 | 225,866 | -0.17(-0.49%) |
Dec 09, 2019 | 34.68 | 35.04 | 34.43 | 35.01 | 456,238 | +0.62(+1.80%) |
Dec 06, 2019 | 34.51 | 34.85 | 34.29 | 34.39 | 360,334 | +0.09(+0.25%) |
Dec 05, 2019 | 33.98 | 34.35 | 33.76 | 34.30 | 311,715 | +0.54(+1.60%) |
Dec 04, 2019 | 34.01 | 34.46 | 33.70 | 33.76 | 397,475 | -0.11(-0.34%) |
Dec 03, 2019 | 34.21 | 34.22 | 33.76 | 33.88 | 337,139 | -0.66(-1.90%) |