Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.06 | 32.40 | 30.77 | 32.33 | 3,101,023 | +0.10(+0.30%) |
Feb 27, 2020 | 33.03 | 33.47 | 32.24 | 32.24 | 2,008,176 | -1.60(-4.72%) |
Feb 26, 2020 | 33.88 | 34.49 | 33.64 | 33.83 | 1,007,429 | +0.08(+0.23%) |
Feb 25, 2020 | 34.94 | 35.05 | 33.67 | 33.76 | 1,692,010 | -1.21(-3.45%) |
Feb 24, 2020 | 34.36 | 35.12 | 34.21 | 34.96 | 1,606,169 | -1.10(-3.05%) |
Feb 21, 2020 | 36.56 | 36.61 | 35.96 | 36.06 | 653,880 | -0.74(-2.00%) |
Feb 20, 2020 | 37.02 | 37.06 | 36.33 | 36.80 | 505,574 | -0.22(-0.61%) |
Feb 19, 2020 | 37.16 | 37.16 | 36.89 | 37.02 | 300,495 | +0.31(+0.83%) |
Feb 18, 2020 | 36.68 | 36.76 | 36.52 | 36.72 | 338,809 | +0.04(+0.11%) |
Feb 14, 2020 | 36.95 | 36.95 | 36.59 | 36.68 | 348,116 | -0.03(-0.08%) |
Feb 13, 2020 | 36.56 | 36.77 | 36.40 | 36.71 | 397,957 | -0.02(-0.05%) |
Feb 12, 2020 | 36.69 | 36.74 | 36.49 | 36.73 | 424,247 | +0.40(+1.10%) |
Feb 11, 2020 | 36.63 | 36.66 | 36.30 | 36.33 | 454,637 | +0.08(+0.21%) |
Feb 10, 2020 | 35.87 | 36.29 | 35.85 | 36.25 | 310,133 | +0.38(+1.06%) |
Feb 07, 2020 | 36.00 | 36.11 | 35.83 | 35.87 | 321,258 | -0.26(-0.71%) |
Feb 06, 2020 | 35.98 | 36.13 | 35.86 | 36.13 | 328,231 | +0.27(+0.75%) |
Feb 05, 2020 | 36.03 | 36.23 | 35.64 | 35.86 | 457,147 | +0.16(+0.44%) |
Feb 04, 2020 | 35.39 | 35.72 | 35.29 | 35.70 | 484,129 | +0.83(+2.37%) |
Feb 03, 2020 | 34.57 | 34.99 | 34.57 | 34.87 | 489,098 | +0.43(+1.25%) |
Jan 31, 2020 | 35.10 | 35.10 | 34.35 | 34.44 | 699,331 | -0.59(-1.70%) |
Jan 30, 2020 | 34.68 | 35.05 | 34.57 | 35.04 | 382,721 | +0.13(+0.38%) |
Jan 29, 2020 | 35.13 | 35.15 | 34.83 | 34.90 | 372,236 | -0.02(-0.06%) |
Jan 28, 2020 | 34.59 | 34.97 | 34.57 | 34.93 | 394,517 | +0.47(+1.35%) |
Jan 27, 2020 | 34.47 | 34.60 | 34.18 | 34.46 | 1,062,043 | -0.75(-2.12%) |
Jan 24, 2020 | 35.76 | 35.76 | 34.95 | 35.21 | 455,546 | -0.23(-0.66%) |
Jan 23, 2020 | 35.45 | 35.53 | 35.13 | 35.44 | 369,705 | -0.00(-0.01%) |
Jan 22, 2020 | 35.95 | 36.01 | 35.38 | 35.44 | 610,814 | +0.12(+0.35%) |
Jan 21, 2020 | 35.34 | 35.44 | 35.28 | 35.32 | 528,176 | -0.04(-0.11%) |
Jan 17, 2020 | 35.71 | 35.71 | 35.27 | 35.36 | 551,614 | +0.11(+0.30%) |
Jan 16, 2020 | 35.09 | 35.28 | 35.07 | 35.25 | 294,731 | +0.27(+0.76%) |
Jan 15, 2020 | 34.93 | 35.10 | 34.86 | 34.99 | 515,170 | +0.10(+0.29%) |
Jan 14, 2020 | 35.02 | 35.12 | 34.82 | 34.89 | 379,684 | -0.10(-0.29%) |
Jan 13, 2020 | 34.67 | 34.99 | 34.67 | 34.99 | 459,348 | +0.36(+1.05%) |
Jan 10, 2020 | 34.85 | 34.85 | 34.59 | 34.62 | 429,722 | -0.13(-0.38%) |
Jan 09, 2020 | 34.71 | 34.75 | 34.58 | 34.75 | 515,594 | +0.39(+1.12%) |
Jan 08, 2020 | 34.12 | 34.60 | 34.12 | 34.37 | 445,485 | +0.19(+0.57%) |
Jan 07, 2020 | 34.18 | 34.27 | 34.08 | 34.17 | 416,148 | -0.01(-0.03%) |
Jan 06, 2020 | 34.05 | 34.18 | 33.74 | 34.18 | 424,092 | +0.11(+0.31%) |
Jan 03, 2020 | 33.98 | 34.18 | 33.93 | 34.08 | 536,119 | -0.17(-0.51%) |
Jan 02, 2020 | 34.10 | 34.25 | 33.92 | 34.25 | 1,036,394 | +0.41(+1.22%) |
Dec 31, 2019 | 33.66 | 33.84 | 33.59 | 33.84 | 352,248 | +0.15(+0.45%) |
Dec 30, 2019 | 33.99 | 34.00 | 33.59 | 33.69 | 476,547 | -0.24(-0.71%) |
Dec 27, 2019 | 34.28 | 34.30 | 33.89 | 33.93 | 557,812 | -0.08(-0.24%) |
Dec 26, 2019 | 33.93 | 34.01 | 33.83 | 34.01 | 307,840 | +0.26(+0.78%) |
Dec 24, 2019 | 33.81 | 33.81 | 33.69 | 33.75 | 310,928 | +0.05(+0.14%) |
Dec 23, 2019 | 33.84 | 33.84 | 33.69 | 33.70 | 254,166 | +0.04(+0.12%) |
Dec 20, 2019 | 33.75 | 33.75 | 33.53 | 33.66 | 342,951 | +0.15(+0.45%) |
Dec 19, 2019 | 33.35 | 33.51 | 33.33 | 33.51 | 267,924 | +0.14(+0.40%) |
Dec 18, 2019 | 33.35 | 33.39 | 33.27 | 33.37 | 252,510 | +0.13(+0.38%) |
Dec 17, 2019 | 33.38 | 33.38 | 33.20 | 33.25 | 298,280 | -0.05(-0.16%) |
Dec 16, 2019 | 33.18 | 33.30 | 33.10 | 33.30 | 461,121 | +0.35(+1.06%) |
Dec 13, 2019 | 32.92 | 33.08 | 32.80 | 32.95 | 346,935 | +0.07(+0.22%) |
Dec 12, 2019 | 32.63 | 32.97 | 32.51 | 32.88 | 263,399 | +0.25(+0.75%) |
Dec 11, 2019 | 32.47 | 32.63 | 32.47 | 32.63 | 235,905 | +0.20(+0.60%) |
Dec 10, 2019 | 32.49 | 32.59 | 32.43 | 32.43 | 166,947 | -0.01(-0.04%) |
Dec 09, 2019 | 32.56 | 32.69 | 32.45 | 32.45 | 301,833 | -0.12(-0.38%) |
Dec 06, 2019 | 32.46 | 32.63 | 32.44 | 32.57 | 267,516 | +0.32(+0.99%) |
Dec 05, 2019 | 32.38 | 32.39 | 32.17 | 32.25 | 171,806 | +0.05(+0.15%) |
Dec 04, 2019 | 32.25 | 32.35 | 32.19 | 32.20 | 274,507 | +0.10(+0.32%) |
Dec 03, 2019 | 31.84 | 32.10 | 31.73 | 32.10 | 613,689 | -0.23(-0.72%) |