Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.18 | 32.81 | 31.08 | 32.60 | 1,721,752 | +0.35(+1.09%) |
Feb 27, 2020 | 33.05 | 33.71 | 32.24 | 32.24 | 1,073,715 | -1.83(-5.38%) |
Feb 26, 2020 | 34.04 | 34.71 | 33.88 | 34.08 | 1,040,932 | +0.19(+0.56%) |
Feb 25, 2020 | 35.23 | 35.28 | 33.78 | 33.89 | 1,278,062 | -0.96(-2.76%) |
Feb 24, 2020 | 34.64 | 35.31 | 34.49 | 34.85 | 703,248 | -1.52(-4.18%) |
Feb 21, 2020 | 36.97 | 36.97 | 36.23 | 36.37 | 535,272 | -0.76(-2.05%) |
Feb 20, 2020 | 37.46 | 37.52 | 36.75 | 37.13 | 593,819 | -0.47(-1.26%) |
Feb 19, 2020 | 37.42 | 37.63 | 37.39 | 37.61 | 274,031 | +0.42(+1.13%) |
Feb 18, 2020 | 37.02 | 37.22 | 36.98 | 37.19 | 448,463 | -0.22(-0.58%) |
Feb 14, 2020 | 37.37 | 37.48 | 37.27 | 37.40 | 254,069 | +0.12(+0.33%) |
Feb 13, 2020 | 37.13 | 37.48 | 37.11 | 37.28 | 382,596 | -0.16(-0.43%) |
Feb 12, 2020 | 37.26 | 37.44 | 37.14 | 37.44 | 443,739 | +0.41(+1.09%) |
Feb 11, 2020 | 37.33 | 37.37 | 36.92 | 37.03 | 540,156 | -0.02(-0.05%) |
Feb 10, 2020 | 36.40 | 37.05 | 36.40 | 37.05 | 268,314 | +0.48(+1.33%) |
Feb 07, 2020 | 36.75 | 36.84 | 36.53 | 36.57 | 426,738 | -0.39(-1.04%) |
Feb 06, 2020 | 36.82 | 36.99 | 36.66 | 36.95 | 511,265 | +0.23(+0.62%) |
Feb 05, 2020 | 36.98 | 37.01 | 36.44 | 36.72 | 860,728 | +0.27(+0.73%) |
Feb 04, 2020 | 36.10 | 36.47 | 36.06 | 36.46 | 541,334 | +0.97(+2.73%) |
Feb 03, 2020 | 34.99 | 35.53 | 34.99 | 35.49 | 658,601 | +0.56(+1.61%) |
Jan 31, 2020 | 35.66 | 35.70 | 34.84 | 34.92 | 423,654 | -0.96(-2.69%) |
Jan 30, 2020 | 35.62 | 35.92 | 35.43 | 35.89 | 394,307 | +0.12(+0.34%) |
Jan 29, 2020 | 35.98 | 36.03 | 35.68 | 35.77 | 433,114 | +0.01(+0.04%) |
Jan 28, 2020 | 35.37 | 35.80 | 35.31 | 35.75 | 376,645 | +0.62(+1.76%) |
Jan 27, 2020 | 35.15 | 35.38 | 34.99 | 35.14 | 836,203 | -0.88(-2.45%) |
Jan 24, 2020 | 36.44 | 36.49 | 35.93 | 36.02 | 357,054 | -0.17(-0.47%) |
Jan 23, 2020 | 36.07 | 36.19 | 35.94 | 36.19 | 568,949 | +0.07(+0.19%) |
Jan 22, 2020 | 36.19 | 36.34 | 36.07 | 36.12 | 565,576 | +0.22(+0.60%) |
Jan 21, 2020 | 35.85 | 36.12 | 35.85 | 35.91 | 483,552 | -0.09(-0.25%) |
Jan 17, 2020 | 35.94 | 36.04 | 35.78 | 35.99 | 665,390 | +0.21(+0.59%) |
Jan 16, 2020 | 35.58 | 35.80 | 35.55 | 35.78 | 851,102 | +0.49(+1.40%) |
Jan 15, 2020 | 35.36 | 35.53 | 35.22 | 35.29 | 6,004,414 | -0.10(-0.27%) |
Jan 14, 2020 | 35.58 | 35.62 | 35.38 | 35.39 | 349,049 | -0.23(-0.63%) |
Jan 13, 2020 | 35.27 | 35.61 | 35.27 | 35.61 | 393,684 | +0.48(+1.36%) |
Jan 10, 2020 | 35.32 | 35.37 | 35.07 | 35.13 | 364,454 | -0.05(-0.13%) |
Jan 09, 2020 | 35.10 | 35.19 | 34.95 | 35.18 | 410,797 | +0.40(+1.15%) |
Jan 08, 2020 | 34.43 | 34.90 | 34.41 | 34.78 | 453,211 | +0.37(+1.06%) |
Jan 07, 2020 | 34.47 | 34.52 | 34.35 | 34.42 | 335,303 | +0.00(+0.00%) |
Jan 06, 2020 | 34.00 | 34.42 | 33.94 | 34.42 | 322,390 | +0.10(+0.30%) |
Jan 03, 2020 | 34.23 | 34.52 | 34.23 | 34.31 | 317,586 | -0.42(-1.20%) |
Jan 02, 2020 | 34.43 | 34.74 | 34.43 | 34.73 | 316,766 | +0.60(+1.75%) |
Dec 31, 2019 | 33.91 | 34.15 | 33.91 | 34.13 | 326,220 | +0.14(+0.42%) |
Dec 30, 2019 | 34.22 | 34.22 | 33.81 | 33.99 | 306,240 | -0.25(-0.74%) |
Dec 27, 2019 | 34.35 | 34.35 | 34.17 | 34.24 | 349,653 | +0.06(+0.18%) |
Dec 26, 2019 | 34.02 | 34.18 | 34.02 | 34.18 | 187,567 | +0.27(+0.81%) |
Dec 24, 2019 | 33.96 | 33.96 | 33.85 | 33.91 | 185,618 | -0.06(-0.18%) |
Dec 23, 2019 | 33.95 | 34.01 | 33.90 | 33.97 | 314,657 | +0.07(+0.21%) |
Dec 20, 2019 | 33.90 | 33.93 | 33.82 | 33.90 | 268,253 | +0.20(+0.60%) |
Dec 19, 2019 | 33.55 | 33.74 | 33.51 | 33.70 | 340,829 | +0.11(+0.34%) |
Dec 18, 2019 | 33.59 | 33.67 | 33.57 | 33.58 | 252,077 | +0.00(+0.00%) |
Dec 17, 2019 | 33.69 | 33.72 | 33.55 | 33.58 | 386,265 | -0.04(-0.12%) |
Dec 16, 2019 | 33.53 | 33.71 | 33.53 | 33.62 | 323,852 | +0.29(+0.86%) |
Dec 13, 2019 | 33.10 | 33.36 | 33.04 | 33.33 | 307,583 | +0.25(+0.77%) |
Dec 12, 2019 | 32.61 | 33.10 | 32.58 | 33.08 | 315,328 | +0.43(+1.31%) |
Dec 11, 2019 | 32.46 | 32.67 | 32.46 | 32.65 | 266,512 | +0.23(+0.71%) |
Dec 10, 2019 | 32.42 | 32.52 | 32.35 | 32.42 | 314,106 | +0.05(+0.16%) |
Dec 09, 2019 | 32.48 | 32.61 | 32.37 | 32.37 | 210,812 | -0.20(-0.61%) |
Dec 06, 2019 | 32.42 | 32.57 | 32.42 | 32.57 | 318,745 | +0.36(+1.13%) |
Dec 05, 2019 | 32.20 | 32.21 | 32.08 | 32.20 | 208,555 | +0.12(+0.37%) |
Dec 04, 2019 | 32.10 | 32.15 | 32.04 | 32.09 | 374,147 | +0.19(+0.60%) |
Dec 03, 2019 | 31.66 | 31.91 | 31.56 | 31.90 | 331,067 | -0.20(-0.62%) |