Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.47 | 32.47 | 30.42 | 31.19 | 3,805,759 | -1.96(-5.90%) |
Feb 27, 2020 | 34.98 | 35.03 | 33.09 | 33.14 | 3,043,595 | -2.15(-6.10%) |
Feb 26, 2020 | 35.97 | 36.18 | 35.27 | 35.29 | 2,081,895 | -0.60(-1.66%) |
Feb 25, 2020 | 36.46 | 36.60 | 35.69 | 35.89 | 2,186,116 | -0.53(-1.46%) |
Feb 24, 2020 | 36.50 | 36.91 | 36.42 | 36.42 | 1,534,260 | -0.43(-1.18%) |
Feb 21, 2020 | 36.72 | 37.10 | 36.70 | 36.86 | 1,752,303 | +0.09(+0.25%) |
Feb 20, 2020 | 36.90 | 37.04 | 36.67 | 36.77 | 1,240,030 | -0.23(-0.62%) |
Feb 19, 2020 | 37.59 | 37.66 | 36.97 | 37.00 | 1,735,140 | -0.69(-1.82%) |
Feb 18, 2020 | 37.77 | 38.00 | 37.60 | 37.68 | 914,442 | -0.07(-0.17%) |
Feb 14, 2020 | 37.50 | 37.76 | 37.35 | 37.75 | 2,047,469 | +0.29(+0.76%) |
Feb 13, 2020 | 37.47 | 37.64 | 37.26 | 37.46 | 1,171,685 | -0.05(-0.13%) |
Feb 12, 2020 | 37.68 | 37.71 | 37.29 | 37.51 | 1,203,491 | -0.11(-0.28%) |
Feb 11, 2020 | 37.86 | 38.00 | 37.55 | 37.62 | 921,202 | -0.14(-0.37%) |
Feb 10, 2020 | 37.69 | 37.79 | 37.53 | 37.76 | 993,894 | +0.15(+0.39%) |
Feb 07, 2020 | 37.69 | 37.72 | 37.51 | 37.61 | 896,004 | -0.05(-0.13%) |
Feb 06, 2020 | 37.63 | 37.87 | 37.56 | 37.66 | 1,144,928 | +0.02(+0.04%) |
Feb 05, 2020 | 37.45 | 37.78 | 37.32 | 37.64 | 1,227,264 | +0.20(+0.52%) |
Feb 04, 2020 | 37.60 | 37.74 | 37.44 | 37.45 | 1,144,869 | -0.15(-0.39%) |
Feb 03, 2020 | 37.59 | 37.71 | 37.51 | 37.59 | 952,665 | +0.07(+0.17%) |
Jan 31, 2020 | 37.77 | 37.92 | 37.41 | 37.53 | 1,277,179 | -0.35(-0.93%) |
Jan 30, 2020 | 37.57 | 37.91 | 37.37 | 37.88 | 1,609,196 | +0.37(+0.98%) |
Jan 29, 2020 | 37.52 | 37.63 | 37.39 | 37.51 | 1,195,065 | +0.03(+0.09%) |
Jan 28, 2020 | 37.32 | 37.63 | 37.32 | 37.48 | 823,394 | +0.25(+0.66%) |
Jan 27, 2020 | 37.14 | 37.45 | 36.94 | 37.23 | 1,508,068 | -0.02(-0.07%) |
Jan 24, 2020 | 37.46 | 37.73 | 37.08 | 37.26 | 1,326,047 | -0.24(-0.63%) |
Jan 23, 2020 | 37.10 | 37.50 | 37.03 | 37.50 | 1,199,298 | +0.33(+0.88%) |
Jan 22, 2020 | 37.43 | 37.50 | 37.10 | 37.17 | 1,321,565 | -0.15(-0.39%) |
Jan 21, 2020 | 37.38 | 37.51 | 37.15 | 37.32 | 1,213,801 | -0.04(-0.11%) |
Jan 17, 2020 | 37.31 | 37.48 | 37.20 | 37.36 | 1,058,981 | +0.05(+0.13%) |
Jan 16, 2020 | 37.15 | 37.39 | 37.10 | 37.31 | 1,157,303 | +0.21(+0.57%) |
Jan 15, 2020 | 37.01 | 37.24 | 36.89 | 37.10 | 1,467,529 | +0.21(+0.58%) |
Jan 14, 2020 | 36.58 | 36.90 | 36.47 | 36.88 | 1,731,357 | +0.30(+0.83%) |
Jan 13, 2020 | 36.17 | 36.63 | 36.17 | 36.58 | 1,328,737 | +0.39(+1.09%) |
Jan 10, 2020 | 35.81 | 36.20 | 35.75 | 36.19 | 1,943,623 | +0.43(+1.21%) |
Jan 09, 2020 | 35.65 | 35.83 | 35.38 | 35.75 | 1,686,956 | +0.16(+0.45%) |
Jan 08, 2020 | 35.80 | 35.85 | 35.54 | 35.59 | 1,634,371 | -0.15(-0.41%) |
Jan 07, 2020 | 35.62 | 35.79 | 35.40 | 35.74 | 1,197,111 | +0.11(+0.30%) |
Jan 06, 2020 | 35.70 | 35.81 | 35.44 | 35.63 | 1,034,037 | -0.12(-0.34%) |
Jan 03, 2020 | 35.68 | 35.88 | 35.58 | 35.75 | 1,430,803 | +0.01(+0.02%) |
Jan 02, 2020 | 36.10 | 36.13 | 35.49 | 35.75 | 989,996 | -0.33(-0.92%) |
Dec 31, 2019 | 35.91 | 36.14 | 35.83 | 36.08 | 1,403,439 | +0.17(+0.47%) |
Dec 30, 2019 | 35.64 | 35.96 | 35.54 | 35.91 | 654,725 | +0.19(+0.52%) |
Dec 27, 2019 | 35.75 | 35.82 | 35.66 | 35.72 | 912,864 | +0.02(+0.07%) |
Dec 26, 2019 | 35.66 | 35.75 | 35.54 | 35.70 | 800,761 | +0.09(+0.25%) |
Dec 24, 2019 | 35.62 | 35.71 | 35.42 | 35.61 | 498,833 | +0.05(+0.14%) |
Dec 23, 2019 | 36.03 | 36.05 | 35.43 | 35.56 | 835,315 | -0.52(-1.44%) |
Dec 20, 2019 | 35.85 | 36.09 | 35.75 | 36.08 | 4,810,964 | +0.24(+0.68%) |
Dec 19, 2019 | 35.80 | 35.90 | 35.53 | 35.83 | 1,036,450 | +0.03(+0.09%) |
Dec 18, 2019 | 35.52 | 35.82 | 35.27 | 35.80 | 1,574,275 | +0.37(+1.05%) |
Dec 17, 2019 | 35.60 | 35.82 | 35.40 | 35.43 | 2,017,895 | -0.15(-0.41%) |
Dec 16, 2019 | 35.18 | 35.58 | 35.06 | 35.58 | 1,742,355 | +0.44(+1.25%) |
Dec 13, 2019 | 34.99 | 35.15 | 34.71 | 35.14 | 1,770,261 | +0.14(+0.39%) |
Dec 12, 2019 | 34.87 | 35.17 | 34.79 | 35.00 | 1,038,272 | +0.04(+0.12%) |
Dec 11, 2019 | 34.67 | 34.99 | 34.58 | 34.96 | 1,155,033 | +0.30(+0.87%) |
Dec 10, 2019 | 34.50 | 34.71 | 34.37 | 34.66 | 1,198,742 | +0.15(+0.45%) |
Dec 09, 2019 | 34.96 | 35.10 | 34.40 | 34.50 | 901,360 | -0.39(-1.12%) |
Dec 06, 2019 | 34.63 | 35.10 | 34.55 | 34.89 | 1,245,050 | +0.20(+0.58%) |
Dec 05, 2019 | 34.49 | 34.72 | 34.37 | 34.69 | 969,484 | +0.13(+0.38%) |
Dec 04, 2019 | 34.16 | 34.63 | 34.16 | 34.56 | 1,796,984 | +0.40(+1.16%) |
Dec 03, 2019 | 34.13 | 34.22 | 33.95 | 34.16 | 1,216,389 | +0.12(+0.36%) |