Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.38 | 33.30 | 30.94 | 32.81 | 2,234,000 | +0.49(+1.51%) |
Feb 27, 2020 | 33.16 | 34.28 | 31.03 | 32.32 | 2,482,360 | -1.45(-4.31%) |
Feb 26, 2020 | 35.93 | 35.93 | 33.59 | 33.78 | 2,430,989 | -1.97(-5.51%) |
Feb 25, 2020 | 38.69 | 38.78 | 35.61 | 35.75 | 1,520,706 | -2.67(-6.95%) |
Feb 24, 2020 | 37.60 | 38.70 | 37.21 | 38.42 | 1,171,447 | -0.38(-0.97%) |
Feb 21, 2020 | 38.91 | 39.15 | 38.22 | 38.80 | 1,286,733 | -0.11(-0.28%) |
Feb 20, 2020 | 36.65 | 39.60 | 36.24 | 38.91 | 2,767,839 | +1.26(+3.35%) |
Feb 19, 2020 | 37.06 | 38.10 | 36.89 | 37.64 | 1,804,408 | +0.66(+1.79%) |
Feb 18, 2020 | 36.80 | 37.18 | 36.25 | 36.98 | 939,980 | -0.14(-0.37%) |
Feb 14, 2020 | 36.87 | 37.20 | 36.61 | 37.12 | 475,534 | +0.33(+0.90%) |
Feb 13, 2020 | 36.83 | 37.19 | 36.64 | 36.79 | 736,097 | -0.17(-0.45%) |
Feb 12, 2020 | 37.15 | 37.42 | 36.70 | 36.95 | 492,341 | +0.06(+0.17%) |
Feb 11, 2020 | 37.25 | 37.39 | 36.73 | 36.89 | 607,877 | -0.24(-0.64%) |
Feb 10, 2020 | 36.21 | 37.22 | 36.21 | 37.13 | 638,245 | +0.75(+2.05%) |
Feb 07, 2020 | 37.01 | 37.23 | 36.24 | 36.38 | 490,194 | -0.83(-2.23%) |
Feb 06, 2020 | 36.90 | 37.28 | 36.58 | 37.21 | 407,550 | +0.38(+1.02%) |
Feb 05, 2020 | 36.14 | 36.96 | 36.01 | 36.83 | 558,841 | +0.98(+2.72%) |
Feb 04, 2020 | 35.31 | 36.08 | 35.23 | 35.86 | 782,926 | +0.93(+2.66%) |
Feb 03, 2020 | 35.45 | 35.63 | 34.74 | 34.93 | 796,208 | -0.43(-1.22%) |
Jan 31, 2020 | 35.79 | 35.98 | 35.20 | 35.36 | 770,150 | -0.54(-1.51%) |
Jan 30, 2020 | 35.74 | 36.36 | 35.47 | 35.90 | 885,604 | +0.05(+0.14%) |
Jan 29, 2020 | 35.46 | 36.25 | 35.08 | 35.85 | 716,370 | +0.34(+0.95%) |
Jan 28, 2020 | 35.73 | 36.13 | 35.43 | 35.52 | 437,654 | +0.08(+0.23%) |
Jan 27, 2020 | 35.95 | 36.19 | 35.36 | 35.43 | 853,637 | -0.92(-2.53%) |
Jan 24, 2020 | 36.59 | 36.77 | 36.23 | 36.36 | 609,539 | -0.12(-0.33%) |
Jan 23, 2020 | 35.69 | 36.62 | 35.69 | 36.48 | 565,179 | +0.48(+1.33%) |
Jan 22, 2020 | 36.28 | 36.79 | 35.83 | 36.00 | 587,652 | -0.31(-0.86%) |
Jan 21, 2020 | 35.66 | 36.34 | 35.36 | 36.31 | 930,648 | +0.54(+1.52%) |
Jan 17, 2020 | 36.71 | 36.86 | 35.72 | 35.77 | 1,159,352 | -1.55(-4.15%) |
Jan 16, 2020 | 36.28 | 37.61 | 36.28 | 37.31 | 867,884 | +1.14(+3.16%) |
Jan 15, 2020 | 36.24 | 36.64 | 36.03 | 36.17 | 506,205 | -0.26(-0.71%) |
Jan 14, 2020 | 36.25 | 36.48 | 35.83 | 36.43 | 854,492 | +0.15(+0.41%) |
Jan 13, 2020 | 36.23 | 36.62 | 36.14 | 36.28 | 499,824 | -0.04(-0.10%) |
Jan 10, 2020 | 36.46 | 36.57 | 36.12 | 36.32 | 662,316 | -0.28(-0.75%) |
Jan 09, 2020 | 36.66 | 36.85 | 36.51 | 36.59 | 372,510 | +0.09(+0.25%) |
Jan 08, 2020 | 36.20 | 36.89 | 36.11 | 36.50 | 532,389 | +0.24(+0.66%) |
Jan 07, 2020 | 36.39 | 36.74 | 36.04 | 36.26 | 809,399 | -0.30(-0.83%) |
Jan 06, 2020 | 35.48 | 36.76 | 35.47 | 36.57 | 777,446 | +0.88(+2.48%) |
Jan 03, 2020 | 35.66 | 35.93 | 35.36 | 35.68 | 665,031 | -0.20(-0.56%) |
Jan 02, 2020 | 36.13 | 36.82 | 35.73 | 35.89 | 736,108 | +0.10(+0.28%) |
Dec 31, 2019 | 35.73 | 36.37 | 35.68 | 35.78 | 844,645 | +0.06(+0.15%) |
Dec 30, 2019 | 35.40 | 35.78 | 35.10 | 35.73 | 945,665 | +0.41(+1.15%) |
Dec 27, 2019 | 36.08 | 36.11 | 35.28 | 35.32 | 939,448 | -0.71(-1.97%) |
Dec 26, 2019 | 36.16 | 36.25 | 35.75 | 36.03 | 980,400 | +0.07(+0.20%) |
Dec 24, 2019 | 36.69 | 36.81 | 35.75 | 35.96 | 664,922 | -0.55(-1.51%) |
Dec 23, 2019 | 36.55 | 36.79 | 35.99 | 36.51 | 1,853,849 | -0.03(-0.08%) |
Dec 20, 2019 | 36.41 | 36.99 | 36.08 | 36.54 | 1,516,192 | +0.18(+0.51%) |
Dec 19, 2019 | 36.71 | 36.94 | 35.55 | 36.36 | 868,799 | -0.49(-1.32%) |
Dec 18, 2019 | 37.38 | 37.38 | 36.58 | 36.84 | 737,845 | -0.42(-1.14%) |
Dec 17, 2019 | 36.73 | 37.32 | 35.93 | 37.27 | 815,386 | +0.52(+1.43%) |
Dec 16, 2019 | 36.88 | 37.33 | 36.71 | 36.74 | 797,286 | +0.05(+0.13%) |
Dec 13, 2019 | 37.12 | 37.24 | 35.91 | 36.70 | 860,717 | -0.31(-0.85%) |
Dec 12, 2019 | 37.47 | 37.82 | 36.93 | 37.01 | 903,356 | -0.51(-1.35%) |
Dec 11, 2019 | 38.39 | 38.65 | 37.09 | 37.52 | 797,084 | -0.70(-1.83%) |
Dec 10, 2019 | 38.75 | 38.75 | 37.83 | 38.22 | 628,058 | -0.47(-1.21%) |
Dec 09, 2019 | 39.72 | 39.80 | 38.67 | 38.69 | 645,007 | -1.11(-2.80%) |
Dec 06, 2019 | 39.58 | 40.00 | 39.41 | 39.80 | 663,076 | +0.62(+1.57%) |
Dec 05, 2019 | 39.79 | 39.82 | 39.14 | 39.18 | 651,416 | -0.35(-0.89%) |
Dec 04, 2019 | 39.70 | 39.99 | 39.42 | 39.53 | 571,397 | +0.16(+0.40%) |
Dec 03, 2019 | 40.01 | 40.01 | 39.12 | 39.38 | 564,639 | -1.09(-2.69%) |