Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.13 | 30.71 | 28.87 | 29.38 | 296,522 | -1.66(-5.34%) |
Feb 27, 2020 | 31.60 | 32.49 | 31.00 | 31.04 | 210,646 | -1.04(-3.24%) |
Feb 26, 2020 | 32.47 | 32.86 | 32.02 | 32.08 | 117,913 | -0.26(-0.80%) |
Feb 25, 2020 | 33.11 | 33.11 | 32.34 | 32.34 | 147,900 | -0.80(-2.40%) |
Feb 24, 2020 | 33.10 | 33.32 | 32.95 | 33.13 | 76,406 | -0.87(-2.57%) |
Feb 21, 2020 | 34.21 | 34.21 | 33.82 | 34.01 | 112,040 | -0.21(-0.61%) |
Feb 20, 2020 | 33.88 | 34.30 | 33.88 | 34.21 | 73,630 | +0.23(+0.66%) |
Feb 19, 2020 | 33.97 | 34.22 | 33.88 | 33.99 | 73,783 | +0.06(+0.17%) |
Feb 18, 2020 | 33.86 | 34.05 | 33.68 | 33.93 | 117,004 | -0.08(-0.24%) |
Feb 14, 2020 | 34.27 | 34.41 | 33.99 | 34.02 | 82,702 | -0.25(-0.73%) |
Feb 13, 2020 | 33.86 | 34.28 | 33.77 | 34.27 | 85,364 | +0.23(+0.66%) |
Feb 12, 2020 | 33.97 | 34.14 | 33.84 | 34.04 | 89,617 | +0.24(+0.72%) |
Feb 11, 2020 | 33.72 | 34.09 | 33.72 | 33.80 | 54,975 | +0.16(+0.46%) |
Feb 10, 2020 | 33.39 | 33.64 | 33.30 | 33.64 | 99,619 | +0.09(+0.26%) |
Feb 07, 2020 | 33.63 | 33.72 | 33.41 | 33.56 | 64,336 | -0.27(-0.79%) |
Feb 06, 2020 | 34.35 | 34.35 | 33.82 | 33.83 | 59,789 | -0.37(-1.09%) |
Feb 05, 2020 | 34.03 | 34.25 | 33.83 | 34.20 | 101,543 | +0.55(+1.62%) |
Feb 04, 2020 | 33.75 | 33.98 | 33.58 | 33.65 | 94,396 | +0.39(+1.18%) |
Feb 03, 2020 | 32.81 | 33.38 | 32.73 | 33.26 | 208,144 | +0.54(+1.65%) |
Jan 31, 2020 | 33.26 | 33.54 | 32.65 | 32.72 | 151,890 | -0.74(-2.21%) |
Jan 30, 2020 | 32.90 | 33.47 | 32.90 | 33.46 | 142,394 | +0.29(+0.87%) |
Jan 29, 2020 | 33.26 | 33.46 | 32.91 | 33.17 | 132,391 | -0.13(-0.39%) |
Jan 28, 2020 | 33.75 | 35.05 | 33.05 | 33.30 | 180,240 | -0.42(-1.23%) |
Jan 27, 2020 | 33.66 | 34.00 | 33.29 | 33.71 | 115,267 | -0.44(-1.29%) |
Jan 24, 2020 | 34.47 | 34.63 | 33.88 | 34.15 | 92,751 | -0.45(-1.30%) |
Jan 23, 2020 | 34.59 | 34.69 | 34.27 | 34.60 | 185,393 | -0.03(-0.10%) |
Jan 22, 2020 | 35.00 | 35.00 | 34.62 | 34.64 | 98,226 | -0.20(-0.57%) |
Jan 21, 2020 | 35.17 | 35.39 | 34.79 | 34.84 | 152,949 | -0.59(-1.66%) |
Jan 17, 2020 | 35.73 | 35.73 | 35.33 | 35.43 | 116,199 | -0.02(-0.05%) |
Jan 16, 2020 | 35.21 | 35.53 | 35.11 | 35.44 | 121,860 | +0.44(+1.25%) |
Jan 15, 2020 | 34.73 | 35.05 | 34.67 | 35.01 | 163,973 | +0.09(+0.26%) |
Jan 14, 2020 | 34.64 | 35.05 | 34.53 | 34.92 | 124,988 | +0.13(+0.37%) |
Jan 13, 2020 | 34.55 | 34.79 | 34.39 | 34.79 | 67,839 | +0.23(+0.65%) |
Jan 10, 2020 | 34.85 | 34.85 | 34.43 | 34.56 | 86,167 | -0.34(-0.97%) |
Jan 09, 2020 | 35.06 | 35.15 | 34.74 | 34.90 | 105,845 | +0.05(+0.15%) |
Jan 08, 2020 | 34.47 | 34.99 | 34.47 | 34.85 | 110,219 | +0.29(+0.83%) |
Jan 07, 2020 | 34.98 | 35.05 | 34.47 | 34.56 | 113,021 | -0.48(-1.38%) |
Jan 06, 2020 | 34.86 | 35.18 | 34.70 | 35.05 | 147,340 | -0.17(-0.49%) |
Jan 03, 2020 | 34.79 | 35.30 | 34.73 | 35.22 | 201,442 | -0.02(-0.05%) |
Jan 02, 2020 | 35.24 | 35.31 | 35.02 | 35.24 | 155,889 | +0.12(+0.35%) |
Dec 31, 2019 | 35.17 | 35.51 | 35.11 | 35.12 | 175,222 | -0.22(-0.62%) |
Dec 30, 2019 | 35.35 | 35.50 | 35.20 | 35.34 | 82,354 | +0.12(+0.33%) |
Dec 27, 2019 | 35.36 | 35.36 | 34.99 | 35.22 | 153,854 | -0.16(-0.46%) |
Dec 26, 2019 | 35.33 | 35.39 | 35.23 | 35.38 | 83,380 | +0.05(+0.15%) |
Dec 24, 2019 | 35.45 | 35.50 | 35.32 | 35.33 | 75,887 | -0.10(-0.29%) |
Dec 23, 2019 | 35.92 | 35.92 | 35.33 | 35.44 | 152,226 | -0.39(-1.09%) |
Dec 20, 2019 | 35.84 | 35.93 | 35.54 | 35.82 | 1,110,129 | +0.14(+0.40%) |
Dec 19, 2019 | 35.03 | 35.70 | 35.03 | 35.68 | 227,163 | +0.71(+2.04%) |
Dec 18, 2019 | 35.84 | 35.86 | 34.72 | 34.97 | 368,506 | -0.69(-1.94%) |
Dec 17, 2019 | 35.57 | 35.76 | 35.26 | 35.66 | 149,570 | +0.17(+0.49%) |
Dec 16, 2019 | 35.34 | 35.68 | 35.25 | 35.49 | 133,765 | +0.48(+1.36%) |
Dec 13, 2019 | 35.22 | 35.29 | 34.70 | 35.01 | 143,920 | -0.12(-0.34%) |
Dec 12, 2019 | 34.45 | 35.28 | 34.45 | 35.13 | 149,313 | +0.76(+2.22%) |
Dec 11, 2019 | 34.54 | 34.63 | 34.34 | 34.37 | 126,911 | -0.15(-0.43%) |
Dec 10, 2019 | 34.45 | 34.71 | 34.45 | 34.52 | 136,080 | -0.03(-0.08%) |
Dec 09, 2019 | 34.57 | 34.72 | 34.36 | 34.54 | 123,500 | -0.13(-0.36%) |
Dec 06, 2019 | 34.83 | 35.00 | 34.63 | 34.67 | 141,957 | +0.30(+0.87%) |
Dec 05, 2019 | 34.47 | 34.52 | 34.34 | 34.37 | 129,900 | +0.13(+0.37%) |
Dec 04, 2019 | 34.08 | 34.61 | 34.08 | 34.24 | 162,437 | +0.25(+0.73%) |
Dec 03, 2019 | 33.96 | 34.03 | 33.71 | 34.00 | 90,210 | -0.32(-0.93%) |