Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.40 | 31.79 | 30.30 | 31.72 | 1,333,400 | +0.23(+0.73%) |
Feb 27, 2020 | 31.20 | 31.79 | 30.17 | 31.49 | 1,008,922 | -0.78(-2.42%) |
Feb 26, 2020 | 31.27 | 32.59 | 31.26 | 32.27 | 807,589 | +1.02(+3.26%) |
Feb 25, 2020 | 31.85 | 31.94 | 30.52 | 31.25 | 1,217,384 | -0.26(-0.83%) |
Feb 24, 2020 | 31.56 | 32.24 | 31.07 | 31.51 | 926,445 | -1.67(-5.03%) |
Feb 21, 2020 | 32.61 | 33.22 | 31.79 | 33.18 | 709,000 | +0.60(+1.84%) |
Feb 20, 2020 | 32.94 | 33.40 | 32.05 | 32.58 | 790,494 | -0.35(-1.06%) |
Feb 19, 2020 | 33.02 | 33.22 | 32.39 | 32.93 | 647,341 | +0.54(+1.67%) |
Feb 18, 2020 | 32.80 | 33.59 | 32.38 | 32.39 | 979,672 | -0.49(-1.49%) |
Feb 14, 2020 | 33.28 | 33.28 | 32.50 | 32.88 | 447,400 | -0.18(-0.54%) |
Feb 13, 2020 | 32.73 | 33.71 | 32.02 | 33.06 | 764,403 | -0.24(-0.72%) |
Feb 12, 2020 | 32.25 | 33.70 | 32.25 | 33.30 | 900,272 | +1.22(+3.80%) |
Feb 11, 2020 | 31.59 | 32.79 | 31.47 | 32.08 | 1,309,640 | +0.92(+2.95%) |
Feb 10, 2020 | 31.50 | 31.96 | 30.81 | 31.16 | 958,470 | -0.48(-1.52%) |
Feb 07, 2020 | 32.80 | 32.80 | 31.15 | 31.64 | 1,143,100 | -1.65(-4.96%) |
Feb 06, 2020 | 33.45 | 33.84 | 32.58 | 33.29 | 527,521 | +0.23(+0.70%) |
Feb 05, 2020 | 33.39 | 33.39 | 32.48 | 33.06 | 804,768 | +0.39(+1.19%) |
Feb 04, 2020 | 32.27 | 33.13 | 32.27 | 32.67 | 2,127,941 | +1.00(+3.16%) |
Feb 03, 2020 | 30.05 | 32.04 | 29.92 | 31.67 | 990,506 | +1.56(+5.18%) |
Jan 31, 2020 | 31.01 | 31.05 | 29.70 | 30.11 | 1,216,500 | -1.04(-3.34%) |
Jan 30, 2020 | 30.94 | 31.42 | 30.50 | 31.15 | 797,504 | -0.30(-0.95%) |
Jan 29, 2020 | 31.91 | 32.00 | 31.36 | 31.45 | 640,844 | -0.16(-0.51%) |
Jan 28, 2020 | 32.54 | 32.78 | 31.07 | 31.61 | 1,404,773 | -0.56(-1.74%) |
Jan 27, 2020 | 29.57 | 32.66 | 29.50 | 32.17 | 1,644,284 | -0.23(-0.71%) |
Jan 24, 2020 | 33.91 | 34.00 | 31.55 | 32.40 | 2,313,900 | -1.46(-4.31%) |
Jan 23, 2020 | 34.96 | 34.96 | 33.42 | 33.86 | 1,320,741 | -1.03(-2.95%) |
Jan 22, 2020 | 36.25 | 36.28 | 34.82 | 34.89 | 1,385,357 | -0.85(-2.38%) |
Jan 21, 2020 | 34.84 | 36.02 | 34.28 | 35.74 | 925,183 | +0.18(+0.51%) |
Jan 17, 2020 | 36.47 | 36.56 | 35.51 | 35.56 | 644,400 | -0.53(-1.47%) |
Jan 16, 2020 | 36.50 | 36.69 | 35.70 | 36.09 | 820,584 | +0.11(+0.31%) |
Jan 15, 2020 | 35.43 | 36.70 | 35.28 | 35.98 | 1,286,079 | +0.76(+2.16%) |
Jan 14, 2020 | 36.80 | 36.84 | 34.87 | 35.22 | 1,534,060 | -1.67(-4.53%) |
Jan 13, 2020 | 36.48 | 37.17 | 36.25 | 36.89 | 1,601,000 | +1.04(+2.90%) |
Jan 10, 2020 | 35.49 | 36.58 | 35.44 | 35.85 | 1,578,200 | +0.62(+1.76%) |
Jan 09, 2020 | 34.90 | 35.53 | 34.59 | 35.23 | 1,248,817 | +0.74(+2.15%) |
Jan 08, 2020 | 33.97 | 34.65 | 33.59 | 34.49 | 1,193,073 | +0.42(+1.23%) |
Jan 07, 2020 | 33.90 | 34.94 | 33.80 | 34.07 | 881,332 | +0.27(+0.80%) |
Jan 06, 2020 | 34.54 | 34.75 | 33.53 | 33.80 | 1,280,217 | -1.01(-2.90%) |
Jan 03, 2020 | 34.51 | 35.82 | 34.44 | 34.81 | 1,164,200 | -0.93(-2.60%) |
Jan 02, 2020 | 33.99 | 35.74 | 33.77 | 35.74 | 1,657,538 | +2.62(+7.91%) |
Dec 31, 2019 | 33.50 | 33.89 | 33.08 | 33.12 | 723,300 | -0.20(-0.60%) |
Dec 30, 2019 | 33.17 | 34.05 | 33.12 | 33.32 | 978,395 | -0.01(-0.03%) |
Dec 27, 2019 | 33.97 | 34.02 | 32.97 | 33.33 | 760,400 | -0.44(-1.30%) |
Dec 26, 2019 | 33.36 | 34.04 | 33.34 | 33.77 | 871,024 | +0.41(+1.23%) |
Dec 24, 2019 | 32.60 | 33.80 | 32.35 | 33.36 | 730,100 | +0.74(+2.27%) |
Dec 23, 2019 | 33.52 | 34.37 | 32.35 | 32.62 | 1,833,785 | -1.08(-3.20%) |
Dec 20, 2019 | 34.36 | 34.60 | 33.70 | 33.70 | 1,690,800 | -0.66(-1.92%) |
Dec 19, 2019 | 33.30 | 34.80 | 33.30 | 34.36 | 1,031,196 | +0.58(+1.72%) |
Dec 18, 2019 | 33.97 | 34.38 | 33.33 | 33.78 | 1,390,507 | -0.24(-0.71%) |
Dec 17, 2019 | 33.64 | 34.05 | 33.21 | 34.02 | 1,414,209 | +0.26(+0.77%) |
Dec 16, 2019 | 33.84 | 34.44 | 33.18 | 33.76 | 3,129,494 | -1.23(-3.52%) |
Dec 13, 2019 | 35.26 | 35.47 | 34.40 | 34.99 | 1,592,600 | -0.25(-0.71%) |
Dec 12, 2019 | 35.06 | 35.53 | 34.49 | 35.24 | 1,766,818 | +0.13(+0.37%) |
Dec 11, 2019 | 35.18 | 35.73 | 34.88 | 35.11 | 1,493,213 | -0.29(-0.82%) |
Dec 10, 2019 | 34.02 | 35.46 | 34.00 | 35.40 | 1,126,635 | +1.12(+3.27%) |
Dec 09, 2019 | 34.92 | 35.14 | 33.80 | 34.28 | 1,729,248 | -1.01(-2.86%) |
Dec 06, 2019 | 35.55 | 35.64 | 34.96 | 35.29 | 761,200 | -0.03(-0.08%) |
Dec 05, 2019 | 34.81 | 35.96 | 34.81 | 35.32 | 956,640 | +0.59(+1.70%) |
Dec 04, 2019 | 35.69 | 35.69 | 34.72 | 34.73 | 1,162,393 | -0.29(-0.83%) |
Dec 03, 2019 | 34.40 | 35.55 | 34.35 | 35.02 | 1,442,990 | -0.18(-0.51%) |