Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.49 | 32.13 | 29.78 | 30.27 | 636,706 | -2.20(-6.77%) |
Feb 27, 2020 | 32.39 | 33.50 | 31.85 | 32.47 | 583,999 | -0.49(-1.48%) |
Feb 26, 2020 | 33.03 | 33.56 | 32.50 | 32.96 | 359,426 | +0.10(+0.31%) |
Feb 25, 2020 | 34.26 | 34.26 | 32.83 | 32.86 | 255,634 | -1.42(-4.13%) |
Feb 24, 2020 | 34.10 | 34.48 | 33.84 | 34.27 | 279,448 | -1.06(-2.99%) |
Feb 21, 2020 | 35.77 | 35.96 | 35.33 | 35.33 | 901,284 | -0.52(-1.46%) |
Feb 20, 2020 | 35.47 | 36.06 | 35.34 | 35.85 | 290,939 | +0.16(+0.44%) |
Feb 19, 2020 | 35.61 | 35.96 | 35.57 | 35.70 | 227,741 | +0.11(+0.31%) |
Feb 18, 2020 | 35.69 | 35.86 | 35.16 | 35.59 | 202,527 | -0.16(-0.44%) |
Feb 14, 2020 | 36.05 | 36.14 | 35.62 | 35.74 | 216,621 | -0.23(-0.64%) |
Feb 13, 2020 | 35.84 | 36.13 | 35.41 | 35.97 | 186,693 | -0.06(-0.18%) |
Feb 12, 2020 | 36.19 | 36.19 | 35.60 | 36.04 | 241,481 | +0.19(+0.54%) |
Feb 11, 2020 | 35.62 | 36.04 | 35.62 | 35.85 | 172,360 | +0.40(+1.14%) |
Feb 10, 2020 | 35.23 | 35.47 | 34.97 | 35.44 | 262,769 | +0.11(+0.31%) |
Feb 07, 2020 | 36.21 | 36.23 | 35.30 | 35.33 | 176,711 | -1.01(-2.78%) |
Feb 06, 2020 | 37.46 | 37.46 | 36.25 | 36.34 | 235,889 | -0.95(-2.54%) |
Feb 05, 2020 | 36.83 | 37.43 | 36.83 | 37.29 | 242,038 | +0.64(+1.76%) |
Feb 04, 2020 | 36.23 | 36.95 | 36.21 | 36.65 | 281,179 | +1.03(+2.89%) |
Feb 03, 2020 | 35.26 | 35.76 | 35.11 | 35.62 | 456,097 | +0.54(+1.55%) |
Jan 31, 2020 | 35.53 | 35.77 | 34.91 | 35.07 | 1,177,934 | -0.68(-1.90%) |
Jan 30, 2020 | 35.59 | 35.91 | 35.18 | 35.75 | 185,414 | -0.13(-0.36%) |
Jan 29, 2020 | 36.03 | 36.26 | 35.75 | 35.88 | 288,938 | -0.09(-0.26%) |
Jan 28, 2020 | 36.07 | 36.46 | 35.96 | 35.97 | 208,907 | +0.06(+0.18%) |
Jan 27, 2020 | 35.27 | 36.30 | 35.27 | 35.91 | 533,678 | +0.01(+0.03%) |
Jan 24, 2020 | 36.20 | 36.28 | 35.55 | 35.90 | 237,826 | -0.24(-0.66%) |
Jan 23, 2020 | 36.41 | 36.41 | 35.85 | 36.14 | 345,063 | -0.42(-1.16%) |
Jan 22, 2020 | 36.57 | 36.84 | 36.49 | 36.56 | 267,839 | +0.29(+0.79%) |
Jan 21, 2020 | 36.45 | 36.66 | 36.21 | 36.28 | 358,544 | -0.31(-0.85%) |
Jan 17, 2020 | 37.27 | 37.28 | 36.26 | 36.59 | 364,080 | -0.57(-1.53%) |
Jan 16, 2020 | 36.34 | 37.24 | 36.33 | 37.16 | 371,793 | +1.04(+2.88%) |
Jan 15, 2020 | 36.03 | 36.48 | 35.95 | 36.12 | 274,024 | -0.02(-0.05%) |
Jan 14, 2020 | 35.87 | 36.35 | 35.61 | 36.14 | 312,749 | +0.07(+0.20%) |
Jan 13, 2020 | 35.52 | 36.08 | 35.52 | 36.07 | 284,325 | +0.52(+1.45%) |
Jan 10, 2020 | 35.59 | 35.74 | 35.37 | 35.55 | 223,255 | -0.06(-0.16%) |
Jan 09, 2020 | 35.45 | 35.79 | 35.33 | 35.61 | 244,745 | +0.29(+0.83%) |
Jan 08, 2020 | 34.82 | 35.56 | 34.81 | 35.31 | 355,307 | +0.38(+1.08%) |
Jan 07, 2020 | 35.28 | 35.28 | 34.64 | 34.93 | 215,752 | -0.29(-0.84%) |
Jan 06, 2020 | 34.79 | 35.27 | 34.64 | 35.23 | 369,371 | -0.01(-0.03%) |
Jan 03, 2020 | 34.84 | 35.30 | 34.84 | 35.24 | 325,693 | -0.09(-0.26%) |
Jan 02, 2020 | 34.84 | 35.39 | 34.80 | 35.33 | 389,948 | +0.65(+1.88%) |
Dec 31, 2019 | 35.05 | 35.24 | 34.52 | 34.68 | 310,251 | -0.44(-1.24%) |
Dec 30, 2019 | 35.23 | 35.31 | 34.96 | 35.11 | 247,184 | -0.12(-0.34%) |
Dec 27, 2019 | 35.47 | 35.49 | 35.13 | 35.23 | 264,111 | -0.11(-0.31%) |
Dec 26, 2019 | 34.97 | 35.38 | 34.73 | 35.34 | 390,626 | +0.38(+1.10%) |
Dec 24, 2019 | 34.49 | 35.03 | 34.23 | 34.96 | 182,048 | +0.42(+1.22%) |
Dec 23, 2019 | 35.36 | 35.37 | 34.27 | 34.54 | 568,176 | -0.88(-2.48%) |
Dec 20, 2019 | 35.74 | 36.37 | 35.31 | 35.42 | 1,555,823 | -0.24(-0.67%) |
Dec 19, 2019 | 32.52 | 35.86 | 32.07 | 35.65 | 1,201,875 | +1.24(+3.59%) |
Dec 18, 2019 | 34.10 | 34.46 | 33.17 | 34.42 | 800,974 | +0.48(+1.43%) |
Dec 17, 2019 | 34.36 | 34.47 | 33.72 | 33.93 | 506,828 | -0.37(-1.07%) |
Dec 16, 2019 | 34.34 | 34.71 | 34.21 | 34.30 | 484,791 | +0.36(+1.05%) |
Dec 13, 2019 | 34.67 | 34.75 | 33.74 | 33.94 | 387,917 | -0.79(-2.27%) |
Dec 12, 2019 | 34.92 | 35.25 | 34.62 | 34.73 | 288,095 | -0.16(-0.47%) |
Dec 11, 2019 | 34.89 | 35.13 | 34.78 | 34.89 | 203,109 | +0.05(+0.16%) |
Dec 10, 2019 | 34.99 | 35.11 | 34.69 | 34.84 | 215,520 | -0.08(-0.24%) |
Dec 09, 2019 | 34.81 | 35.09 | 34.74 | 34.92 | 351,925 | +0.02(+0.05%) |
Dec 06, 2019 | 34.84 | 35.35 | 34.80 | 34.90 | 307,711 | +0.44(+1.27%) |
Dec 05, 2019 | 34.46 | 34.71 | 34.27 | 34.46 | 262,236 | +0.09(+0.27%) |
Dec 04, 2019 | 34.61 | 35.15 | 34.35 | 34.37 | 261,537 | -0.05(-0.16%) |
Dec 03, 2019 | 34.21 | 34.43 | 33.90 | 34.43 | 175,006 | -0.09(-0.27%) |