Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.70 | 37.36 | 34.27 | 37.16 | 1,056,600 | +2.55(+7.37%) |
Feb 27, 2020 | 34.99 | 36.73 | 32.54 | 34.61 | 1,265,272 | +3.70(+11.99%) |
Feb 26, 2020 | 31.48 | 31.74 | 30.64 | 30.91 | 276,370 | -0.34(-1.10%) |
Feb 25, 2020 | 33.11 | 33.20 | 31.21 | 31.25 | 409,334 | -1.79(-5.42%) |
Feb 24, 2020 | 33.03 | 33.24 | 32.58 | 33.04 | 228,997 | -1.26(-3.67%) |
Feb 21, 2020 | 34.84 | 34.84 | 33.95 | 34.30 | 131,400 | -0.68(-1.94%) |
Feb 20, 2020 | 34.50 | 35.06 | 34.16 | 34.98 | 132,240 | +0.45(+1.30%) |
Feb 19, 2020 | 35.06 | 35.14 | 34.51 | 34.53 | 176,169 | -0.47(-1.34%) |
Feb 18, 2020 | 35.66 | 35.81 | 34.88 | 35.00 | 132,821 | -0.82(-2.29%) |
Feb 14, 2020 | 36.81 | 36.90 | 35.77 | 35.82 | 112,900 | -1.06(-2.87%) |
Feb 13, 2020 | 36.32 | 36.96 | 35.43 | 36.88 | 233,831 | +0.33(+0.90%) |
Feb 12, 2020 | 36.57 | 36.77 | 36.39 | 36.55 | 157,289 | +0.25(+0.69%) |
Feb 11, 2020 | 35.84 | 36.63 | 35.76 | 36.30 | 192,360 | +0.66(+1.85%) |
Feb 10, 2020 | 35.62 | 35.81 | 35.45 | 35.64 | 158,011 | -0.09(-0.25%) |
Feb 07, 2020 | 35.76 | 36.00 | 35.50 | 35.73 | 129,400 | -0.26(-0.72%) |
Feb 06, 2020 | 36.37 | 36.37 | 35.92 | 35.99 | 128,366 | -0.18(-0.50%) |
Feb 05, 2020 | 35.60 | 36.18 | 35.03 | 36.17 | 259,976 | +1.03(+2.93%) |
Feb 04, 2020 | 34.67 | 35.28 | 34.19 | 35.14 | 263,644 | +1.01(+2.96%) |
Feb 03, 2020 | 33.84 | 34.58 | 33.78 | 34.13 | 200,302 | +0.18(+0.53%) |
Jan 31, 2020 | 34.76 | 34.92 | 33.93 | 33.95 | 215,000 | -1.05(-3.00%) |
Jan 30, 2020 | 34.68 | 35.15 | 34.54 | 35.00 | 123,920 | -0.04(-0.11%) |
Jan 29, 2020 | 35.83 | 35.87 | 34.87 | 35.04 | 189,529 | -0.72(-2.01%) |
Jan 28, 2020 | 35.81 | 35.97 | 35.34 | 35.76 | 274,817 | +0.31(+0.87%) |
Jan 27, 2020 | 35.21 | 35.66 | 34.95 | 35.45 | 269,808 | -0.52(-1.45%) |
Jan 24, 2020 | 36.98 | 36.98 | 35.82 | 35.97 | 173,800 | -0.94(-2.55%) |
Jan 23, 2020 | 36.63 | 36.97 | 36.00 | 36.91 | 205,880 | +0.25(+0.68%) |
Jan 22, 2020 | 36.89 | 37.14 | 36.43 | 36.66 | 208,985 | +0.07(+0.19%) |
Jan 21, 2020 | 36.78 | 37.03 | 36.33 | 36.59 | 207,208 | -0.33(-0.89%) |
Jan 17, 2020 | 37.01 | 37.31 | 36.63 | 36.92 | 183,000 | -0.04(-0.11%) |
Jan 16, 2020 | 36.61 | 36.96 | 36.37 | 36.96 | 247,663 | +0.68(+1.87%) |
Jan 15, 2020 | 35.92 | 36.38 | 35.86 | 36.28 | 291,046 | +0.15(+0.40%) |
Jan 14, 2020 | 35.68 | 36.32 | 35.51 | 36.13 | 286,582 | +0.39(+1.09%) |
Jan 13, 2020 | 35.38 | 35.82 | 35.23 | 35.74 | 162,002 | +0.34(+0.95%) |
Jan 10, 2020 | 35.63 | 35.97 | 35.24 | 35.41 | 288,700 | -0.25(-0.70%) |
Jan 09, 2020 | 35.67 | 35.86 | 35.31 | 35.66 | 216,530 | +0.32(+0.91%) |
Jan 08, 2020 | 35.07 | 35.62 | 34.99 | 35.34 | 316,290 | +0.37(+1.06%) |
Jan 07, 2020 | 35.15 | 35.24 | 34.74 | 34.97 | 125,871 | -0.33(-0.93%) |
Jan 06, 2020 | 35.02 | 35.55 | 34.48 | 35.30 | 220,649 | -0.16(-0.45%) |
Jan 03, 2020 | 35.35 | 35.75 | 34.90 | 35.46 | 405,600 | -0.48(-1.34%) |
Jan 02, 2020 | 35.60 | 35.97 | 34.56 | 35.94 | 308,544 | +0.58(+1.64%) |
Dec 31, 2019 | 35.32 | 35.48 | 34.86 | 35.36 | 256,000 | -0.01(-0.03%) |
Dec 30, 2019 | 35.99 | 36.02 | 35.25 | 35.37 | 167,883 | -0.59(-1.64%) |
Dec 27, 2019 | 36.72 | 36.72 | 35.76 | 35.96 | 154,700 | -0.53(-1.45%) |
Dec 26, 2019 | 36.80 | 36.92 | 36.41 | 36.49 | 191,623 | -0.17(-0.46%) |
Dec 24, 2019 | 36.43 | 36.68 | 36.01 | 36.66 | 118,200 | +0.38(+1.05%) |
Dec 23, 2019 | 36.75 | 36.80 | 35.92 | 36.28 | 292,197 | -0.47(-1.28%) |
Dec 20, 2019 | 37.46 | 37.46 | 36.52 | 36.75 | 565,900 | -0.57(-1.53%) |
Dec 19, 2019 | 37.09 | 37.45 | 36.68 | 37.32 | 267,256 | +0.33(+0.89%) |
Dec 18, 2019 | 37.30 | 37.53 | 36.58 | 36.99 | 223,034 | -0.32(-0.86%) |
Dec 17, 2019 | 36.79 | 37.37 | 36.70 | 37.31 | 190,880 | +0.58(+1.58%) |
Dec 16, 2019 | 36.48 | 37.20 | 36.45 | 36.73 | 268,181 | +0.42(+1.16%) |
Dec 13, 2019 | 36.71 | 37.06 | 36.18 | 36.31 | 150,600 | -0.61(-1.65%) |
Dec 12, 2019 | 37.09 | 37.61 | 36.79 | 36.92 | 173,829 | -0.13(-0.35%) |
Dec 11, 2019 | 36.60 | 37.42 | 36.39 | 37.05 | 291,192 | +0.39(+1.06%) |
Dec 10, 2019 | 36.31 | 36.95 | 36.24 | 36.66 | 219,537 | +0.32(+0.88%) |
Dec 09, 2019 | 36.77 | 36.96 | 36.10 | 36.34 | 265,899 | -0.54(-1.46%) |
Dec 06, 2019 | 36.73 | 37.04 | 36.56 | 36.88 | 233,400 | +0.56(+1.54%) |
Dec 05, 2019 | 36.24 | 36.54 | 35.95 | 36.32 | 331,122 | +0.22(+0.61%) |
Dec 04, 2019 | 35.56 | 36.40 | 35.47 | 36.10 | 373,231 | +0.93(+2.64%) |
Dec 03, 2019 | 35.60 | 35.76 | 35.15 | 35.17 | 211,002 | -1.02(-2.82%) |