Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.55 | 32.58 | 28.13 | 29.60 | 1,673,300 | -1.83(-5.82%) |
Feb 27, 2020 | 30.93 | 32.20 | 30.26 | 31.43 | 1,182,989 | -0.04(-0.13%) |
Feb 26, 2020 | 32.62 | 32.76 | 31.27 | 31.47 | 675,152 | -0.88(-2.72%) |
Feb 25, 2020 | 33.79 | 34.24 | 32.31 | 32.35 | 687,498 | -1.37(-4.06%) |
Feb 24, 2020 | 34.05 | 34.09 | 33.45 | 33.72 | 1,065,268 | -1.28(-3.66%) |
Feb 21, 2020 | 34.85 | 35.14 | 34.59 | 35.00 | 521,200 | -0.04(-0.11%) |
Feb 20, 2020 | 34.70 | 35.30 | 34.47 | 35.04 | 543,714 | +0.25(+0.72%) |
Feb 19, 2020 | 34.12 | 34.89 | 34.03 | 34.79 | 433,994 | +0.72(+2.11%) |
Feb 18, 2020 | 33.76 | 34.20 | 33.45 | 34.07 | 1,179,870 | +0.52(+1.55%) |
Feb 14, 2020 | 33.76 | 33.80 | 33.45 | 33.55 | 308,500 | -0.22(-0.65%) |
Feb 13, 2020 | 33.58 | 33.99 | 33.45 | 33.77 | 533,153 | +0.21(+0.63%) |
Feb 12, 2020 | 33.85 | 34.16 | 33.48 | 33.56 | 394,515 | -0.11(-0.33%) |
Feb 11, 2020 | 33.41 | 33.82 | 33.40 | 33.67 | 454,947 | +0.38(+1.14%) |
Feb 10, 2020 | 32.95 | 33.38 | 32.91 | 33.29 | 752,556 | +0.26(+0.79%) |
Feb 07, 2020 | 33.52 | 33.52 | 32.86 | 33.03 | 521,700 | -0.55(-1.64%) |
Feb 06, 2020 | 33.85 | 33.93 | 33.46 | 33.58 | 906,294 | -0.44(-1.29%) |
Feb 05, 2020 | 33.72 | 34.58 | 33.60 | 34.02 | 780,942 | +0.62(+1.86%) |
Feb 04, 2020 | 32.81 | 33.84 | 32.75 | 33.40 | 689,866 | +0.87(+2.67%) |
Feb 03, 2020 | 32.41 | 32.84 | 32.28 | 32.53 | 626,743 | +0.40(+1.24%) |
Jan 31, 2020 | 32.48 | 32.55 | 32.01 | 32.13 | 880,400 | -0.50(-1.53%) |
Jan 30, 2020 | 32.18 | 32.65 | 32.12 | 32.63 | 527,105 | +0.22(+0.68%) |
Jan 29, 2020 | 32.44 | 32.80 | 32.20 | 32.41 | 541,370 | -0.08(-0.25%) |
Jan 28, 2020 | 32.40 | 33.00 | 32.37 | 32.49 | 317,013 | +0.19(+0.59%) |
Jan 27, 2020 | 32.03 | 32.63 | 32.03 | 32.30 | 430,885 | -0.15(-0.46%) |
Jan 24, 2020 | 32.69 | 32.69 | 32.08 | 32.45 | 455,800 | -0.30(-0.92%) |
Jan 23, 2020 | 32.56 | 32.81 | 32.20 | 32.75 | 444,934 | +0.03(+0.09%) |
Jan 22, 2020 | 32.35 | 32.87 | 32.30 | 32.72 | 776,506 | +0.42(+1.30%) |
Jan 21, 2020 | 33.32 | 33.37 | 32.22 | 32.30 | 699,055 | -1.18(-3.52%) |
Jan 17, 2020 | 33.76 | 33.77 | 33.38 | 33.48 | 278,600 | -0.27(-0.80%) |
Jan 16, 2020 | 33.75 | 33.81 | 33.43 | 33.75 | 577,753 | +0.27(+0.81%) |
Jan 15, 2020 | 33.44 | 33.90 | 33.39 | 33.48 | 438,784 | -0.04(-0.12%) |
Jan 14, 2020 | 33.25 | 33.74 | 33.20 | 33.52 | 632,935 | +0.22(+0.66%) |
Jan 13, 2020 | 33.14 | 33.33 | 33.00 | 33.30 | 276,051 | +0.04(+0.12%) |
Jan 10, 2020 | 33.35 | 33.45 | 32.98 | 33.26 | 272,200 | -0.15(-0.45%) |
Jan 09, 2020 | 33.48 | 33.62 | 33.15 | 33.41 | 376,237 | -0.05(-0.15%) |
Jan 08, 2020 | 33.58 | 33.92 | 33.18 | 33.46 | 583,004 | -0.19(-0.55%) |
Jan 07, 2020 | 33.63 | 33.78 | 33.19 | 33.65 | 336,570 | -0.06(-0.19%) |
Jan 06, 2020 | 33.01 | 33.86 | 33.01 | 33.71 | 573,999 | +0.62(+1.87%) |
Jan 03, 2020 | 32.80 | 33.28 | 32.56 | 33.09 | 458,100 | -0.06(-0.18%) |
Jan 02, 2020 | 33.42 | 33.42 | 32.71 | 33.15 | 460,084 | -0.07(-0.21%) |
Dec 31, 2019 | 33.01 | 33.40 | 32.99 | 33.22 | 364,600 | +0.17(+0.51%) |
Dec 30, 2019 | 33.08 | 33.27 | 32.80 | 33.05 | 336,593 | +0.09(+0.27%) |
Dec 27, 2019 | 32.92 | 33.03 | 32.68 | 32.96 | 317,700 | +0.10(+0.30%) |
Dec 26, 2019 | 33.00 | 33.27 | 32.73 | 32.86 | 184,929 | -0.02(-0.06%) |
Dec 24, 2019 | 33.21 | 33.44 | 32.83 | 32.88 | 101,900 | -0.30(-0.90%) |
Dec 23, 2019 | 33.16 | 33.39 | 32.73 | 33.18 | 488,035 | +0.21(+0.64%) |
Dec 20, 2019 | 33.33 | 33.35 | 32.84 | 32.97 | 973,100 | -0.27(-0.81%) |
Dec 19, 2019 | 33.46 | 33.69 | 33.15 | 33.24 | 762,365 | -0.09(-0.27%) |
Dec 18, 2019 | 33.08 | 33.47 | 32.82 | 33.33 | 1,076,194 | +0.35(+1.06%) |
Dec 17, 2019 | 32.41 | 33.05 | 32.33 | 32.98 | 1,046,275 | +0.51(+1.57%) |
Dec 16, 2019 | 32.17 | 32.90 | 32.17 | 32.47 | 680,671 | +0.39(+1.22%) |
Dec 13, 2019 | 32.27 | 32.70 | 31.84 | 32.08 | 488,600 | -0.38(-1.16%) |
Dec 12, 2019 | 31.61 | 32.51 | 31.48 | 32.45 | 595,088 | +0.92(+2.93%) |
Dec 11, 2019 | 31.83 | 32.01 | 31.46 | 31.53 | 749,464 | -0.53(-1.65%) |
Dec 10, 2019 | 32.07 | 32.27 | 31.81 | 32.06 | 645,244 | +0.07(+0.22%) |
Dec 09, 2019 | 32.46 | 32.66 | 31.97 | 31.99 | 540,664 | -0.59(-1.81%) |
Dec 06, 2019 | 32.32 | 32.86 | 31.99 | 32.58 | 719,800 | +0.43(+1.34%) |
Dec 05, 2019 | 31.98 | 32.26 | 31.84 | 32.15 | 546,815 | +0.30(+0.94%) |
Dec 04, 2019 | 32.15 | 32.39 | 31.76 | 31.85 | 704,780 | -0.05(-0.16%) |
Dec 03, 2019 | 31.61 | 32.22 | 31.42 | 31.90 | 730,699 | -0.16(-0.50%) |