Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.24 | 33.61 | 32.06 | 33.29 | 1,989,279 | +1.09(+3.37%) |
Feb 27, 2020 | 32.89 | 33.55 | 32.10 | 32.20 | 1,030,257 | -0.87(-2.63%) |
Feb 26, 2020 | 33.49 | 33.82 | 32.72 | 33.07 | 1,084,047 | -0.46(-1.38%) |
Feb 25, 2020 | 33.70 | 34.02 | 33.20 | 33.53 | 1,384,196 | -0.23(-0.67%) |
Feb 24, 2020 | 32.98 | 33.82 | 32.78 | 33.76 | 653,036 | +0.27(+0.82%) |
Feb 21, 2020 | 33.06 | 33.81 | 32.51 | 33.49 | 1,074,344 | +0.38(+1.14%) |
Feb 20, 2020 | 33.27 | 33.45 | 32.64 | 33.11 | 722,391 | -0.17(-0.51%) |
Feb 19, 2020 | 33.44 | 33.72 | 33.10 | 33.28 | 729,726 | -0.03(-0.08%) |
Feb 18, 2020 | 33.40 | 33.62 | 32.84 | 33.31 | 808,143 | +0.14(+0.43%) |
Feb 14, 2020 | 33.68 | 33.70 | 33.00 | 33.17 | 1,110,251 | -0.31(-0.93%) |
Feb 13, 2020 | 32.60 | 33.61 | 32.01 | 33.48 | 3,945,181 | -1.50(-4.29%) |
Feb 12, 2020 | 35.69 | 36.16 | 34.91 | 34.98 | 652,177 | -0.64(-1.80%) |
Feb 11, 2020 | 36.21 | 36.23 | 35.18 | 35.62 | 429,209 | -0.53(-1.46%) |
Feb 10, 2020 | 36.80 | 37.24 | 35.65 | 36.15 | 775,230 | -0.53(-1.44%) |
Feb 07, 2020 | 34.55 | 36.67 | 34.41 | 36.67 | 1,305,332 | +3.07(+9.13%) |
Feb 06, 2020 | 34.28 | 34.44 | 33.42 | 33.61 | 473,297 | -0.33(-0.97%) |
Feb 05, 2020 | 32.81 | 34.11 | 32.80 | 33.93 | 770,340 | +1.47(+4.52%) |
Feb 04, 2020 | 32.11 | 32.49 | 32.04 | 32.47 | 453,117 | +0.51(+1.59%) |
Feb 03, 2020 | 31.78 | 32.13 | 31.78 | 31.96 | 283,944 | +0.23(+0.71%) |
Jan 31, 2020 | 31.94 | 31.97 | 31.54 | 31.73 | 323,251 | -0.37(-1.14%) |
Jan 30, 2020 | 31.86 | 32.32 | 31.77 | 32.10 | 339,647 | +0.04(+0.12%) |
Jan 29, 2020 | 31.91 | 32.61 | 31.81 | 32.06 | 391,355 | +0.31(+0.98%) |
Jan 28, 2020 | 31.43 | 31.87 | 31.43 | 31.75 | 438,275 | +0.43(+1.38%) |
Jan 27, 2020 | 31.59 | 31.78 | 31.01 | 31.32 | 411,587 | -0.56(-1.74%) |
Jan 24, 2020 | 31.95 | 32.23 | 31.67 | 31.87 | 367,563 | -0.03(-0.09%) |
Jan 23, 2020 | 31.96 | 32.05 | 31.63 | 31.90 | 300,645 | +0.01(+0.03%) |
Jan 22, 2020 | 31.80 | 32.13 | 31.71 | 31.89 | 488,620 | +0.15(+0.47%) |
Jan 21, 2020 | 31.71 | 31.99 | 31.53 | 31.74 | 284,646 | +0.03(+0.09%) |
Jan 17, 2020 | 32.13 | 32.19 | 31.70 | 31.71 | 266,613 | -0.24(-0.77%) |
Jan 16, 2020 | 32.04 | 32.44 | 31.85 | 31.96 | 488,441 | -0.01(-0.03%) |
Jan 15, 2020 | 32.06 | 32.18 | 31.69 | 31.97 | 679,323 | -0.10(-0.32%) |
Jan 14, 2020 | 32.04 | 32.30 | 31.67 | 32.07 | 745,703 | +0.03(+0.09%) |
Jan 13, 2020 | 32.00 | 32.21 | 31.75 | 32.04 | 524,009 | +0.06(+0.18%) |
Jan 10, 2020 | 31.77 | 32.12 | 31.50 | 31.99 | 359,062 | +0.29(+0.92%) |
Jan 09, 2020 | 31.62 | 32.10 | 31.45 | 31.70 | 367,464 | +0.51(+1.63%) |
Jan 08, 2020 | 31.06 | 31.50 | 31.06 | 31.19 | 256,795 | +0.07(+0.21%) |
Jan 07, 2020 | 32.02 | 32.06 | 31.10 | 31.12 | 255,057 | -0.96(-2.99%) |
Jan 06, 2020 | 31.76 | 32.20 | 31.59 | 32.08 | 363,444 | +0.22(+0.68%) |
Jan 03, 2020 | 31.20 | 31.96 | 31.12 | 31.86 | 252,905 | +0.40(+1.29%) |
Jan 02, 2020 | 32.03 | 32.17 | 31.23 | 31.46 | 421,062 | -0.57(-1.79%) |
Dec 31, 2019 | 31.46 | 32.41 | 31.46 | 32.03 | 312,093 | +0.56(+1.79%) |
Dec 30, 2019 | 31.90 | 31.95 | 31.44 | 31.47 | 189,832 | -0.47(-1.47%) |
Dec 27, 2019 | 31.38 | 32.03 | 31.17 | 31.94 | 233,353 | +0.88(+2.82%) |
Dec 26, 2019 | 31.50 | 31.78 | 30.86 | 31.06 | 304,045 | -0.72(-2.25%) |
Dec 24, 2019 | 31.23 | 31.87 | 31.09 | 31.78 | 109,131 | +0.56(+1.81%) |
Dec 23, 2019 | 32.39 | 32.50 | 31.12 | 31.22 | 305,548 | -1.20(-3.72%) |
Dec 20, 2019 | 31.94 | 32.67 | 31.94 | 32.42 | 549,485 | +0.50(+1.56%) |
Dec 19, 2019 | 31.77 | 32.01 | 31.57 | 31.92 | 487,651 | +0.22(+0.68%) |
Dec 18, 2019 | 32.26 | 32.26 | 31.43 | 31.70 | 307,608 | -0.38(-1.17%) |
Dec 17, 2019 | 31.99 | 32.49 | 31.99 | 32.08 | 275,186 | +0.09(+0.29%) |
Dec 16, 2019 | 31.62 | 32.18 | 31.58 | 31.99 | 156,931 | +0.43(+1.37%) |
Dec 13, 2019 | 31.62 | 31.94 | 31.42 | 31.55 | 204,555 | -0.15(-0.48%) |
Dec 12, 2019 | 31.60 | 32.14 | 31.50 | 31.70 | 216,782 | +0.06(+0.18%) |
Dec 11, 2019 | 31.56 | 31.81 | 31.46 | 31.65 | 149,417 | +0.12(+0.39%) |
Dec 10, 2019 | 31.55 | 31.73 | 31.21 | 31.53 | 284,515 | -0.19(-0.59%) |
Dec 09, 2019 | 31.70 | 31.85 | 31.25 | 31.71 | 508,492 | -0.18(-0.56%) |
Dec 06, 2019 | 32.12 | 32.19 | 31.85 | 31.89 | 190,954 | +0.03(+0.09%) |
Dec 05, 2019 | 31.84 | 32.28 | 31.60 | 31.86 | 415,036 | +0.05(+0.15%) |
Dec 04, 2019 | 31.82 | 32.02 | 31.68 | 31.82 | 179,112 | +0.08(+0.27%) |
Dec 03, 2019 | 31.70 | 31.91 | 31.47 | 31.73 | 175,663 | -0.08(-0.27%) |