Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.45 | 33.68 | 32.06 | 32.41 | 361,047 | -1.68(-4.93%) |
Feb 27, 2020 | 34.84 | 35.41 | 34.08 | 34.09 | 203,069 | -1.12(-3.18%) |
Feb 26, 2020 | 35.60 | 35.72 | 35.18 | 35.21 | 197,814 | -0.25(-0.71%) |
Feb 25, 2020 | 36.00 | 36.00 | 35.17 | 35.46 | 117,386 | -0.46(-1.29%) |
Feb 24, 2020 | 35.49 | 36.17 | 35.45 | 35.92 | 241,437 | -0.20(-0.56%) |
Feb 21, 2020 | 35.29 | 36.31 | 35.24 | 36.12 | 336,905 | +0.86(+2.43%) |
Feb 20, 2020 | 34.48 | 36.53 | 34.48 | 35.27 | 283,193 | -2.42(-6.43%) |
Feb 19, 2020 | 37.43 | 37.76 | 37.24 | 37.69 | 179,732 | +0.39(+1.04%) |
Feb 18, 2020 | 37.25 | 37.50 | 37.21 | 37.30 | 72,616 | +0.03(+0.09%) |
Feb 14, 2020 | 37.37 | 37.59 | 37.10 | 37.27 | 69,688 | -0.08(-0.20%) |
Feb 13, 2020 | 37.26 | 37.38 | 37.07 | 37.34 | 57,385 | -0.06(-0.16%) |
Feb 12, 2020 | 37.58 | 37.66 | 37.32 | 37.40 | 127,256 | -0.09(-0.25%) |
Feb 11, 2020 | 37.23 | 37.61 | 37.06 | 37.50 | 71,374 | +0.43(+1.16%) |
Feb 10, 2020 | 36.59 | 37.10 | 36.58 | 37.07 | 89,312 | +0.37(+1.01%) |
Feb 07, 2020 | 37.07 | 37.07 | 36.58 | 36.70 | 76,466 | -0.43(-1.16%) |
Feb 06, 2020 | 37.35 | 37.52 | 37.10 | 37.13 | 64,330 | -0.01(-0.02%) |
Feb 05, 2020 | 36.91 | 37.27 | 36.83 | 37.13 | 104,689 | +0.61(+1.66%) |
Feb 04, 2020 | 36.64 | 36.76 | 36.47 | 36.53 | 131,851 | +0.18(+0.49%) |
Feb 03, 2020 | 35.97 | 36.37 | 35.86 | 36.35 | 164,686 | +0.49(+1.36%) |
Jan 31, 2020 | 36.14 | 36.32 | 35.72 | 35.86 | 139,733 | -0.52(-1.43%) |
Jan 30, 2020 | 35.65 | 36.39 | 35.65 | 36.39 | 90,178 | +0.53(+1.48%) |
Jan 29, 2020 | 36.30 | 36.65 | 35.80 | 35.86 | 120,746 | -0.45(-1.23%) |
Jan 28, 2020 | 36.29 | 36.61 | 36.15 | 36.30 | 105,200 | +0.16(+0.44%) |
Jan 27, 2020 | 35.53 | 36.36 | 35.53 | 36.14 | 101,711 | +0.13(+0.37%) |
Jan 24, 2020 | 36.59 | 36.59 | 35.78 | 36.01 | 110,835 | -0.59(-1.61%) |
Jan 23, 2020 | 36.91 | 36.91 | 36.41 | 36.60 | 227,962 | -0.46(-1.25%) |
Jan 22, 2020 | 36.86 | 37.08 | 36.63 | 37.06 | 117,767 | +0.19(+0.52%) |
Jan 21, 2020 | 36.58 | 36.95 | 36.47 | 36.86 | 130,164 | +0.01(+0.02%) |
Jan 17, 2020 | 36.74 | 36.88 | 36.41 | 36.86 | 92,878 | +0.37(+1.01%) |
Jan 16, 2020 | 36.45 | 37.04 | 36.39 | 36.49 | 108,619 | +0.21(+0.58%) |
Jan 15, 2020 | 35.28 | 36.29 | 35.28 | 36.28 | 209,893 | +0.85(+2.40%) |
Jan 14, 2020 | 35.28 | 35.71 | 35.07 | 35.43 | 156,724 | +0.14(+0.41%) |
Jan 13, 2020 | 35.75 | 36.02 | 35.01 | 35.28 | 286,087 | -0.54(-1.50%) |
Jan 10, 2020 | 35.52 | 35.84 | 35.35 | 35.82 | 192,058 | +0.30(+0.85%) |
Jan 09, 2020 | 35.54 | 35.75 | 35.37 | 35.52 | 163,918 | +0.05(+0.14%) |
Jan 08, 2020 | 35.32 | 35.74 | 35.32 | 35.47 | 126,351 | +0.14(+0.40%) |
Jan 07, 2020 | 35.39 | 35.48 | 35.28 | 35.33 | 117,618 | -0.22(-0.62%) |
Jan 06, 2020 | 35.38 | 35.76 | 35.23 | 35.54 | 158,219 | -0.07(-0.19%) |
Jan 03, 2020 | 35.06 | 35.76 | 35.06 | 35.61 | 167,204 | +0.19(+0.55%) |
Jan 02, 2020 | 35.29 | 35.47 | 35.14 | 35.42 | 126,128 | +0.31(+0.89%) |
Dec 31, 2019 | 35.20 | 35.35 | 35.10 | 35.11 | 156,858 | -0.13(-0.36%) |
Dec 30, 2019 | 35.15 | 35.31 | 34.95 | 35.23 | 144,072 | +0.24(+0.70%) |
Dec 27, 2019 | 35.22 | 35.22 | 34.90 | 34.99 | 146,749 | -0.25(-0.72%) |
Dec 26, 2019 | 35.53 | 35.62 | 35.14 | 35.24 | 75,080 | -0.22(-0.62%) |
Dec 24, 2019 | 35.46 | 35.65 | 35.33 | 35.46 | 104,889 | +0.00(+0.00%) |
Dec 23, 2019 | 36.26 | 36.26 | 35.40 | 35.46 | 138,176 | -0.80(-2.20%) |
Dec 20, 2019 | 37.00 | 37.07 | 36.06 | 36.26 | 455,352 | -0.62(-1.69%) |
Dec 19, 2019 | 36.49 | 36.88 | 36.36 | 36.88 | 254,402 | +0.52(+1.43%) |
Dec 18, 2019 | 36.58 | 36.91 | 36.36 | 36.36 | 273,747 | -0.40(-1.08%) |
Dec 17, 2019 | 36.58 | 36.90 | 36.58 | 36.76 | 114,540 | +0.18(+0.48%) |
Dec 16, 2019 | 36.50 | 36.76 | 36.32 | 36.58 | 146,357 | +0.18(+0.49%) |
Dec 13, 2019 | 36.13 | 36.49 | 36.04 | 36.40 | 121,776 | +0.27(+0.74%) |
Dec 12, 2019 | 35.96 | 36.41 | 35.96 | 36.13 | 230,517 | +0.14(+0.40%) |
Dec 11, 2019 | 35.80 | 36.15 | 35.67 | 35.99 | 139,811 | +0.23(+0.64%) |
Dec 10, 2019 | 35.97 | 35.97 | 35.65 | 35.76 | 237,813 | -0.19(-0.54%) |
Dec 09, 2019 | 35.83 | 36.17 | 35.67 | 35.96 | 262,674 | +0.08(+0.21%) |
Dec 06, 2019 | 35.62 | 36.00 | 35.44 | 35.88 | 327,630 | +0.44(+1.23%) |
Dec 05, 2019 | 35.26 | 35.62 | 35.17 | 35.44 | 212,558 | +0.28(+0.79%) |
Dec 04, 2019 | 35.36 | 35.59 | 35.15 | 35.17 | 177,114 | -0.10(-0.29%) |
Dec 03, 2019 | 35.06 | 35.43 | 35.06 | 35.27 | 153,821 | +0.01(+0.02%) |