Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.11 | 31.78 | 31.01 | 31.59 | 4,162 | -0.50(-1.56%) |
Feb 27, 2020 | 32.58 | 33.12 | 32.09 | 32.09 | 2,141 | -1.30(-3.89%) |
Feb 26, 2020 | 34.17 | 34.24 | 33.39 | 33.39 | 1,884 | -0.43(-1.28%) |
Feb 25, 2020 | 35.06 | 35.06 | 33.80 | 33.83 | 3,128 | -1.18(-3.37%) |
Feb 24, 2020 | 35.20 | 35.20 | 34.95 | 35.01 | 3,372 | -1.31(-3.61%) |
Feb 21, 2020 | 36.32 | 36.32 | 36.32 | 36.32 | 101 | -0.49(-1.34%) |
Feb 20, 2020 | 36.75 | 36.81 | 36.74 | 36.81 | 549 | +0.04(+0.11%) |
Feb 19, 2020 | 36.93 | 36.93 | 36.77 | 36.77 | 4,215 | +0.25(+0.68%) |
Feb 18, 2020 | 36.60 | 36.60 | 36.44 | 36.52 | 880 | +0.06(+0.17%) |
Feb 14, 2020 | 36.55 | 36.55 | 36.41 | 36.46 | 507 | -0.03(-0.07%) |
Feb 13, 2020 | 36.49 | 36.50 | 36.34 | 36.49 | 6,385 | -0.03(-0.08%) |
Feb 12, 2020 | 36.40 | 36.52 | 36.36 | 36.52 | 2,086 | +0.44(+1.23%) |
Feb 11, 2020 | 36.03 | 36.13 | 35.88 | 36.07 | 5,444 | +0.32(+0.88%) |
Feb 10, 2020 | 35.65 | 35.78 | 35.65 | 35.76 | 1,035 | +0.25(+0.71%) |
Feb 07, 2020 | 35.67 | 35.67 | 35.50 | 35.50 | 1,522 | -0.41(-1.15%) |
Feb 06, 2020 | 36.06 | 36.06 | 35.92 | 35.92 | 9,049 | -0.05(-0.15%) |
Feb 05, 2020 | 36.11 | 36.11 | 35.90 | 35.97 | 7,006 | +0.07(+0.21%) |
Feb 04, 2020 | 35.75 | 36.11 | 35.75 | 35.90 | 873 | +0.71(+2.01%) |
Feb 03, 2020 | 35.29 | 35.41 | 35.19 | 35.19 | 5,472 | +0.47(+1.35%) |
Jan 31, 2020 | 35.17 | 35.17 | 34.72 | 34.72 | 22,436 | -0.46(-1.31%) |
Jan 30, 2020 | 35.01 | 35.18 | 34.94 | 35.18 | 2,837 | +0.02(+0.06%) |
Jan 29, 2020 | 35.33 | 35.33 | 35.16 | 35.16 | 876 | +0.02(+0.05%) |
Jan 28, 2020 | 35.11 | 35.16 | 35.11 | 35.14 | 8,208 | +0.34(+0.99%) |
Jan 27, 2020 | 34.78 | 34.96 | 34.55 | 34.80 | 3,425 | -0.53(-1.50%) |
Jan 24, 2020 | 35.56 | 35.56 | 35.19 | 35.33 | 3,248 | -0.48(-1.33%) |
Jan 23, 2020 | 35.68 | 35.82 | 35.35 | 35.80 | 815 | +0.02(+0.05%) |
Jan 22, 2020 | 35.98 | 36.03 | 35.78 | 35.78 | 949 | +0.00(+0.00%) |
Jan 21, 2020 | 35.95 | 35.95 | 35.71 | 35.78 | 3,151 | -0.21(-0.57%) |
Jan 17, 2020 | 35.96 | 35.99 | 35.92 | 35.99 | 1,218 | +0.13(+0.36%) |
Jan 16, 2020 | 35.78 | 35.86 | 35.77 | 35.86 | 809 | +0.31(+0.88%) |
Jan 15, 2020 | 35.60 | 35.67 | 35.55 | 35.55 | 1,247 | -0.15(-0.43%) |
Jan 14, 2020 | 35.62 | 35.80 | 35.62 | 35.70 | 851 | +0.13(+0.36%) |
Jan 13, 2020 | 35.51 | 35.57 | 35.39 | 35.57 | 3,078 | +0.21(+0.59%) |
Jan 10, 2020 | 35.49 | 35.49 | 35.37 | 35.37 | 710 | -0.14(-0.41%) |
Jan 09, 2020 | 35.43 | 35.59 | 35.40 | 35.51 | 1,330 | +0.11(+0.30%) |
Jan 08, 2020 | 35.37 | 35.55 | 35.32 | 35.40 | 3,427 | +0.13(+0.38%) |
Jan 07, 2020 | 35.37 | 35.37 | 35.16 | 35.27 | 4,827 | -0.06(-0.16%) |
Jan 06, 2020 | 37.62 | 37.62 | 35.00 | 35.33 | 5,048 | -0.01(-0.03%) |
Jan 03, 2020 | 35.19 | 35.39 | 35.19 | 35.33 | 2,132 | -0.20(-0.55%) |
Jan 02, 2020 | 35.55 | 35.55 | 35.32 | 35.53 | 46,825 | +0.27(+0.76%) |
Dec 31, 2019 | 35.27 | 35.27 | 35.21 | 35.26 | 812 | +0.05(+0.13%) |
Dec 30, 2019 | 35.18 | 35.22 | 35.18 | 35.22 | 236 | -0.16(-0.46%) |
Dec 27, 2019 | 35.46 | 35.46 | 35.38 | 35.38 | 2,030 | +0.01(+0.02%) |
Dec 26, 2019 | 35.30 | 35.37 | 35.30 | 35.37 | 1,209 | +0.15(+0.43%) |
Dec 24, 2019 | 35.22 | 35.22 | 35.22 | 35.22 | 203 | +0.08(+0.21%) |
Dec 23, 2019 | 35.23 | 35.25 | 35.15 | 35.15 | 6,262 | -0.07(-0.20%) |
Dec 20, 2019 | 35.24 | 35.24 | 35.22 | 35.22 | 715 | +0.13(+0.38%) |
Dec 19, 2019 | 35.01 | 35.09 | 35.01 | 35.09 | 1,499 | +0.07(+0.20%) |
Dec 18, 2019 | 35.02 | 35.02 | 35.02 | 35.02 | 115 | +0.14(+0.40%) |
Dec 17, 2019 | 35.03 | 35.03 | 34.83 | 34.87 | 1,513 | +0.10(+0.30%) |
Dec 16, 2019 | 34.76 | 34.77 | 34.76 | 34.77 | 604 | +0.19(+0.54%) |
Dec 13, 2019 | 34.58 | 34.68 | 34.58 | 34.58 | 510 | -0.10(-0.28%) |
Dec 12, 2019 | 34.56 | 34.69 | 34.46 | 34.68 | 765 | +0.38(+1.11%) |
Dec 11, 2019 | 34.30 | 34.30 | 34.30 | 34.30 | 35 | +0.17(+0.49%) |
Dec 10, 2019 | 34.17 | 34.20 | 34.13 | 34.13 | 983 | -0.02(-0.07%) |
Dec 09, 2019 | 34.24 | 34.24 | 34.16 | 34.16 | 192 | +0.02(+0.07%) |
Dec 06, 2019 | 34.17 | 34.18 | 34.13 | 34.13 | 4,903 | +0.31(+0.93%) |
Dec 05, 2019 | 33.79 | 33.85 | 33.79 | 33.82 | 642 | +0.07(+0.19%) |
Dec 04, 2019 | 33.76 | 33.76 | 33.75 | 33.75 | 269 | +0.27(+0.82%) |
Dec 03, 2019 | 33.48 | 33.48 | 33.48 | 33.48 | 78 | -0.38(-1.11%) |