Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.92 | 30.82 | 29.41 | 30.01 | 152,835 | -0.82(-2.65%) |
Feb 27, 2020 | 31.33 | 32.12 | 30.48 | 30.82 | 148,830 | -0.95(-2.98%) |
Feb 26, 2020 | 31.35 | 32.22 | 31.27 | 31.77 | 146,484 | +0.54(+1.74%) |
Feb 25, 2020 | 33.33 | 33.33 | 31.15 | 31.23 | 223,288 | -2.16(-6.47%) |
Feb 24, 2020 | 33.43 | 34.62 | 33.29 | 33.39 | 103,429 | -1.46(-4.20%) |
Feb 21, 2020 | 35.06 | 35.43 | 33.71 | 34.85 | 144,208 | +0.39(+1.12%) |
Feb 20, 2020 | 34.45 | 34.60 | 33.82 | 34.47 | 95,950 | -0.06(-0.16%) |
Feb 19, 2020 | 35.19 | 35.37 | 34.42 | 34.52 | 66,086 | -0.53(-1.50%) |
Feb 18, 2020 | 35.16 | 35.29 | 34.86 | 35.05 | 152,983 | -0.18(-0.51%) |
Feb 14, 2020 | 34.91 | 35.46 | 34.91 | 35.23 | 58,578 | +0.30(+0.86%) |
Feb 13, 2020 | 34.66 | 35.05 | 34.38 | 34.93 | 48,182 | +0.27(+0.79%) |
Feb 12, 2020 | 34.74 | 34.74 | 34.14 | 34.66 | 59,408 | +0.20(+0.57%) |
Feb 11, 2020 | 34.77 | 34.89 | 34.28 | 34.46 | 51,833 | -0.13(-0.38%) |
Feb 10, 2020 | 34.56 | 34.69 | 34.43 | 34.59 | 83,100 | +0.14(+0.41%) |
Feb 07, 2020 | 34.30 | 34.51 | 34.01 | 34.45 | 60,814 | +0.01(+0.03%) |
Feb 06, 2020 | 34.70 | 34.91 | 34.30 | 34.44 | 57,486 | -0.21(-0.60%) |
Feb 05, 2020 | 34.44 | 34.81 | 34.22 | 34.65 | 72,135 | +0.54(+1.57%) |
Feb 04, 2020 | 33.95 | 34.38 | 33.89 | 34.11 | 96,441 | +0.44(+1.31%) |
Feb 03, 2020 | 33.29 | 33.83 | 33.27 | 33.67 | 109,727 | +0.43(+1.30%) |
Jan 31, 2020 | 33.83 | 34.16 | 33.23 | 33.24 | 107,038 | -0.77(-2.26%) |
Jan 30, 2020 | 33.89 | 34.27 | 33.66 | 34.01 | 78,375 | -0.17(-0.49%) |
Jan 29, 2020 | 34.46 | 34.56 | 34.07 | 34.18 | 108,988 | -0.34(-0.98%) |
Jan 28, 2020 | 34.58 | 34.80 | 34.34 | 34.51 | 112,258 | -0.01(-0.03%) |
Jan 27, 2020 | 34.37 | 34.75 | 34.16 | 34.52 | 140,956 | -0.23(-0.68%) |
Jan 24, 2020 | 35.41 | 35.41 | 34.61 | 34.76 | 70,826 | -0.65(-1.83%) |
Jan 23, 2020 | 35.31 | 35.46 | 34.94 | 35.41 | 126,155 | +0.08(+0.24%) |
Jan 22, 2020 | 35.35 | 35.51 | 35.10 | 35.32 | 62,153 | -0.03(-0.08%) |
Jan 21, 2020 | 35.33 | 35.64 | 35.22 | 35.35 | 80,106 | -0.13(-0.37%) |
Jan 17, 2020 | 35.36 | 35.65 | 34.97 | 35.48 | 69,122 | +0.38(+1.10%) |
Jan 16, 2020 | 35.50 | 35.54 | 35.00 | 35.10 | 80,304 | -0.06(-0.16%) |
Jan 15, 2020 | 35.00 | 35.28 | 34.83 | 35.15 | 98,989 | +0.05(+0.13%) |
Jan 14, 2020 | 34.98 | 35.19 | 34.86 | 35.11 | 80,690 | -0.10(-0.29%) |
Jan 13, 2020 | 35.00 | 35.23 | 34.93 | 35.21 | 91,151 | +0.21(+0.59%) |
Jan 10, 2020 | 34.96 | 35.31 | 34.89 | 35.00 | 82,435 | -0.05(-0.13%) |
Jan 09, 2020 | 34.97 | 35.21 | 34.73 | 35.05 | 83,640 | +0.16(+0.46%) |
Jan 08, 2020 | 35.48 | 35.61 | 34.81 | 34.89 | 107,831 | -0.43(-1.22%) |
Jan 07, 2020 | 35.57 | 35.74 | 35.27 | 35.32 | 65,753 | -0.38(-1.05%) |
Jan 06, 2020 | 35.33 | 35.89 | 35.28 | 35.70 | 108,222 | +0.13(+0.37%) |
Jan 03, 2020 | 34.90 | 35.74 | 34.90 | 35.57 | 130,576 | +0.19(+0.53%) |
Jan 02, 2020 | 35.17 | 35.40 | 34.63 | 35.38 | 164,056 | +0.40(+1.15%) |
Dec 31, 2019 | 35.06 | 35.35 | 34.92 | 34.97 | 156,989 | -0.13(-0.37%) |
Dec 30, 2019 | 34.91 | 35.17 | 34.49 | 35.11 | 146,046 | +0.18(+0.51%) |
Dec 27, 2019 | 34.91 | 35.05 | 34.79 | 34.93 | 101,180 | -0.08(-0.24%) |
Dec 26, 2019 | 35.26 | 35.39 | 34.88 | 35.01 | 86,598 | -0.24(-0.69%) |
Dec 24, 2019 | 35.18 | 35.90 | 35.17 | 35.26 | 31,951 | +0.13(+0.37%) |
Dec 23, 2019 | 35.48 | 35.77 | 34.98 | 35.12 | 74,384 | -0.44(-1.24%) |
Dec 20, 2019 | 34.93 | 35.85 | 34.93 | 35.57 | 551,061 | +0.59(+1.69%) |
Dec 19, 2019 | 34.59 | 35.00 | 34.42 | 34.97 | 145,397 | +0.36(+1.03%) |
Dec 18, 2019 | 34.08 | 34.72 | 33.87 | 34.62 | 114,714 | +0.61(+1.79%) |
Dec 17, 2019 | 34.15 | 34.54 | 33.52 | 34.01 | 304,454 | +0.00(+0.00%) |
Dec 16, 2019 | 34.47 | 34.52 | 33.91 | 34.01 | 156,732 | -0.19(-0.55%) |
Dec 13, 2019 | 34.20 | 34.44 | 33.81 | 34.20 | 128,978 | -0.09(-0.27%) |
Dec 12, 2019 | 34.38 | 34.74 | 34.12 | 34.29 | 117,374 | -0.01(-0.03%) |
Dec 11, 2019 | 34.81 | 34.83 | 34.22 | 34.30 | 155,855 | -0.33(-0.95%) |
Dec 10, 2019 | 34.47 | 34.85 | 33.74 | 34.63 | 111,342 | +0.16(+0.46%) |
Dec 09, 2019 | 34.82 | 34.96 | 34.47 | 34.47 | 109,714 | -0.36(-1.02%) |
Dec 06, 2019 | 34.97 | 35.25 | 34.57 | 34.82 | 146,125 | +0.20(+0.57%) |
Dec 05, 2019 | 34.03 | 34.71 | 34.03 | 34.63 | 106,248 | +0.56(+1.65%) |
Dec 04, 2019 | 34.10 | 34.43 | 33.69 | 34.06 | 109,520 | +0.03(+0.08%) |
Dec 03, 2019 | 33.85 | 34.09 | 33.50 | 34.04 | 119,202 | -0.17(-0.49%) |