Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.40 | 31.73 | 29.68 | 30.54 | 3,269,923 | -1.79(-5.54%) |
Feb 27, 2020 | 32.34 | 33.64 | 31.52 | 32.33 | 2,109,858 | -0.82(-2.46%) |
Feb 26, 2020 | 33.74 | 34.61 | 32.87 | 33.15 | 3,108,048 | -1.27(-3.70%) |
Feb 25, 2020 | 36.73 | 36.73 | 34.41 | 34.42 | 1,382,416 | -2.12(-5.80%) |
Feb 24, 2020 | 36.79 | 37.24 | 36.52 | 36.54 | 1,133,272 | -0.82(-2.18%) |
Feb 21, 2020 | 37.63 | 37.93 | 37.20 | 37.35 | 988,884 | -0.17(-0.45%) |
Feb 20, 2020 | 37.35 | 37.72 | 36.72 | 37.52 | 1,304,956 | +0.09(+0.25%) |
Feb 19, 2020 | 37.38 | 37.76 | 37.17 | 37.43 | 859,442 | +0.26(+0.71%) |
Feb 18, 2020 | 37.44 | 37.96 | 37.06 | 37.17 | 943,379 | -0.10(-0.28%) |
Feb 14, 2020 | 37.11 | 37.33 | 36.69 | 37.27 | 1,190,993 | +0.23(+0.63%) |
Feb 13, 2020 | 35.99 | 37.06 | 35.95 | 37.03 | 1,572,338 | +0.72(+1.99%) |
Feb 12, 2020 | 36.57 | 36.63 | 35.84 | 36.31 | 1,453,955 | -0.28(-0.77%) |
Feb 11, 2020 | 36.73 | 36.95 | 36.42 | 36.59 | 2,260,227 | -0.02(-0.05%) |
Feb 10, 2020 | 35.86 | 36.71 | 35.73 | 36.61 | 1,303,458 | +0.90(+2.52%) |
Feb 07, 2020 | 35.35 | 35.94 | 35.25 | 35.71 | 1,420,100 | +0.51(+1.44%) |
Feb 06, 2020 | 35.10 | 35.57 | 34.86 | 35.21 | 1,499,628 | +0.24(+0.70%) |
Feb 05, 2020 | 34.24 | 35.18 | 33.86 | 34.96 | 3,271,369 | +0.59(+1.72%) |
Feb 04, 2020 | 35.63 | 35.64 | 34.35 | 34.37 | 2,249,538 | -1.01(-2.85%) |
Feb 03, 2020 | 35.24 | 35.62 | 34.72 | 35.38 | 1,265,320 | +0.28(+0.80%) |
Jan 31, 2020 | 35.57 | 35.96 | 34.87 | 35.10 | 2,123,289 | -0.44(-1.24%) |
Jan 30, 2020 | 36.09 | 36.22 | 35.25 | 35.54 | 1,282,550 | -0.38(-1.07%) |
Jan 29, 2020 | 36.33 | 36.48 | 35.60 | 35.93 | 1,242,483 | -0.44(-1.21%) |
Jan 28, 2020 | 36.13 | 36.74 | 35.89 | 36.36 | 2,494,219 | +0.60(+1.67%) |
Jan 27, 2020 | 35.45 | 36.38 | 35.42 | 35.77 | 2,051,575 | +0.13(+0.37%) |
Jan 24, 2020 | 36.36 | 36.55 | 35.36 | 35.64 | 1,923,358 | -0.72(-1.98%) |
Jan 23, 2020 | 35.78 | 36.81 | 35.69 | 36.36 | 1,600,903 | +0.58(+1.62%) |
Jan 22, 2020 | 35.52 | 36.07 | 35.32 | 35.78 | 1,176,189 | +0.40(+1.14%) |
Jan 21, 2020 | 34.45 | 35.44 | 34.41 | 35.37 | 1,484,714 | +0.96(+2.80%) |
Jan 17, 2020 | 34.48 | 34.76 | 34.22 | 34.41 | 1,551,630 | +0.25(+0.74%) |
Jan 16, 2020 | 34.35 | 34.49 | 33.90 | 34.16 | 1,162,721 | -0.18(-0.52%) |
Jan 15, 2020 | 33.99 | 34.35 | 33.90 | 34.34 | 1,376,399 | +0.59(+1.75%) |
Jan 14, 2020 | 32.96 | 33.88 | 32.90 | 33.75 | 1,921,939 | +0.79(+2.38%) |
Jan 13, 2020 | 33.60 | 33.88 | 32.90 | 32.96 | 1,984,279 | -0.56(-1.67%) |
Jan 10, 2020 | 33.15 | 34.01 | 32.76 | 33.52 | 5,157,874 | -1.12(-3.24%) |
Jan 09, 2020 | 35.00 | 35.14 | 34.43 | 34.64 | 3,874,353 | +0.06(+0.16%) |
Jan 08, 2020 | 34.42 | 34.92 | 34.21 | 34.59 | 3,185,695 | +0.69(+2.04%) |
Jan 07, 2020 | 33.65 | 34.08 | 33.47 | 33.90 | 2,419,712 | +0.57(+1.71%) |
Jan 06, 2020 | 32.68 | 33.52 | 32.62 | 33.33 | 2,019,212 | +0.69(+2.12%) |
Jan 03, 2020 | 31.92 | 32.74 | 31.90 | 32.63 | 1,394,702 | +0.37(+1.16%) |
Jan 02, 2020 | 32.19 | 32.32 | 31.74 | 32.26 | 1,409,747 | +0.22(+0.70%) |
Dec 31, 2019 | 31.68 | 32.23 | 31.68 | 32.04 | 1,175,195 | +0.27(+0.85%) |
Dec 30, 2019 | 31.63 | 31.81 | 31.46 | 31.77 | 1,384,592 | +0.05(+0.15%) |
Dec 27, 2019 | 31.71 | 31.98 | 31.44 | 31.72 | 942,531 | +0.12(+0.38%) |
Dec 26, 2019 | 31.79 | 31.90 | 31.52 | 31.60 | 925,037 | -0.21(-0.65%) |
Dec 24, 2019 | 31.37 | 31.88 | 31.22 | 31.80 | 600,434 | +0.54(+1.73%) |
Dec 23, 2019 | 31.65 | 31.88 | 31.15 | 31.26 | 1,096,125 | -0.44(-1.39%) |
Dec 20, 2019 | 30.71 | 31.84 | 30.65 | 31.70 | 2,782,558 | +1.14(+3.73%) |
Dec 19, 2019 | 31.07 | 31.07 | 30.21 | 30.56 | 2,309,430 | -0.65(-2.10%) |
Dec 18, 2019 | 32.19 | 32.34 | 31.06 | 31.21 | 2,197,717 | -0.65(-2.02%) |
Dec 17, 2019 | 32.56 | 32.63 | 31.67 | 31.86 | 1,600,243 | -0.66(-2.04%) |
Dec 16, 2019 | 32.68 | 32.85 | 32.33 | 32.52 | 1,163,671 | -0.15(-0.46%) |
Dec 13, 2019 | 32.25 | 32.84 | 32.20 | 32.67 | 805,393 | +0.23(+0.72%) |
Dec 12, 2019 | 33.20 | 33.42 | 32.36 | 32.44 | 1,064,512 | -0.96(-2.88%) |
Dec 11, 2019 | 32.79 | 33.43 | 32.62 | 33.40 | 1,165,676 | +0.70(+2.14%) |
Dec 10, 2019 | 32.51 | 32.78 | 32.35 | 32.70 | 802,611 | +0.13(+0.40%) |
Dec 09, 2019 | 31.98 | 32.81 | 31.96 | 32.57 | 1,664,608 | +0.61(+1.90%) |
Dec 06, 2019 | 32.86 | 33.06 | 31.83 | 31.96 | 1,635,175 | -0.82(-2.51%) |
Dec 05, 2019 | 32.27 | 33.03 | 32.17 | 32.78 | 1,274,591 | +0.51(+1.59%) |
Dec 04, 2019 | 32.14 | 32.50 | 31.88 | 32.27 | 891,834 | +0.17(+0.52%) |
Dec 03, 2019 | 31.52 | 32.12 | 31.37 | 32.10 | 1,285,598 | +0.50(+1.60%) |