Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.58 | 34.13 | 33.32 | 34.13 | 523,527 | -0.11(-0.31%) |
Feb 27, 2020 | 34.04 | 34.93 | 34.04 | 34.23 | 1,148,284 | -0.34(-0.98%) |
Feb 26, 2020 | 34.85 | 35.19 | 34.34 | 34.57 | 2,440,626 | -0.29(-0.84%) |
Feb 25, 2020 | 35.05 | 35.22 | 34.71 | 34.87 | 893,317 | -0.49(-1.38%) |
Feb 24, 2020 | 34.91 | 35.58 | 34.91 | 35.36 | 215,633 | -1.15(-3.15%) |
Feb 21, 2020 | 36.73 | 36.81 | 36.36 | 36.50 | 230,868 | -0.90(-2.40%) |
Feb 20, 2020 | 36.98 | 37.46 | 36.93 | 37.40 | 499,638 | +1.00(+2.74%) |
Feb 19, 2020 | 35.88 | 36.60 | 35.71 | 36.41 | 459,524 | +0.90(+2.53%) |
Feb 18, 2020 | 35.60 | 35.69 | 35.48 | 35.51 | 122,366 | -0.42(-1.16%) |
Feb 14, 2020 | 35.87 | 35.95 | 35.70 | 35.93 | 208,961 | +0.36(+1.03%) |
Feb 13, 2020 | 35.53 | 35.66 | 35.39 | 35.56 | 186,750 | -0.21(-0.60%) |
Feb 12, 2020 | 35.77 | 35.86 | 35.60 | 35.77 | 253,749 | -0.18(-0.50%) |
Feb 11, 2020 | 35.79 | 35.97 | 35.76 | 35.95 | 265,413 | +0.59(+1.66%) |
Feb 10, 2020 | 35.32 | 35.36 | 35.20 | 35.36 | 191,139 | +0.24(+0.68%) |
Feb 07, 2020 | 35.36 | 35.44 | 35.08 | 35.12 | 194,131 | -0.63(-1.77%) |
Feb 06, 2020 | 35.76 | 35.80 | 35.60 | 35.76 | 201,418 | +0.20(+0.55%) |
Feb 05, 2020 | 35.43 | 35.68 | 35.43 | 35.56 | 263,916 | +0.67(+1.91%) |
Feb 04, 2020 | 34.86 | 35.01 | 34.83 | 34.89 | 284,748 | +0.68(+1.98%) |
Feb 03, 2020 | 34.25 | 34.48 | 34.22 | 34.22 | 577,650 | +0.06(+0.18%) |
Jan 31, 2020 | 34.45 | 34.50 | 34.09 | 34.15 | 370,063 | -0.77(-2.19%) |
Jan 30, 2020 | 34.81 | 34.95 | 34.53 | 34.92 | 478,525 | -0.45(-1.26%) |
Jan 29, 2020 | 35.23 | 35.36 | 35.17 | 35.36 | 2,784,700 | +0.32(+0.91%) |
Jan 28, 2020 | 35.10 | 35.43 | 34.97 | 35.04 | 1,361,287 | +0.65(+1.89%) |
Jan 27, 2020 | 34.47 | 34.76 | 34.39 | 34.39 | 1,257,143 | -0.74(-2.10%) |
Jan 24, 2020 | 35.36 | 35.68 | 35.01 | 35.13 | 1,051,098 | +0.32(+0.92%) |
Jan 23, 2020 | 34.47 | 34.88 | 34.26 | 34.81 | 1,147,783 | +0.27(+0.77%) |
Jan 22, 2020 | 34.75 | 34.79 | 34.45 | 34.55 | 248,510 | +0.14(+0.41%) |
Jan 21, 2020 | 34.47 | 34.53 | 34.30 | 34.40 | 252,788 | +0.93(+2.79%) |
Jan 17, 2020 | 33.65 | 33.66 | 33.42 | 33.47 | 170,651 | +0.03(+0.08%) |
Jan 16, 2020 | 33.57 | 33.61 | 33.31 | 33.44 | 288,471 | +0.02(+0.05%) |
Jan 15, 2020 | 33.42 | 33.49 | 33.28 | 33.42 | 269,158 | +0.09(+0.27%) |
Jan 14, 2020 | 32.93 | 33.51 | 32.93 | 33.33 | 262,433 | +0.34(+1.03%) |
Jan 13, 2020 | 32.85 | 33.04 | 32.77 | 33.00 | 195,439 | +0.26(+0.79%) |
Jan 10, 2020 | 32.77 | 32.94 | 32.69 | 32.74 | 142,228 | -0.08(-0.24%) |
Jan 09, 2020 | 32.87 | 32.97 | 32.80 | 32.82 | 257,835 | +0.37(+1.12%) |
Jan 08, 2020 | 32.17 | 32.52 | 32.13 | 32.45 | 233,509 | +0.20(+0.63%) |
Jan 07, 2020 | 32.36 | 32.46 | 32.24 | 32.25 | 529,362 | -0.30(-0.93%) |
Jan 06, 2020 | 32.28 | 32.58 | 32.28 | 32.55 | 200,807 | +0.04(+0.14%) |
Jan 03, 2020 | 32.15 | 32.61 | 32.15 | 32.51 | 218,623 | -0.45(-1.35%) |
Jan 02, 2020 | 32.77 | 32.96 | 32.71 | 32.95 | 237,871 | +0.17(+0.52%) |
Dec 31, 2019 | 32.55 | 32.80 | 32.49 | 32.78 | 226,711 | +0.12(+0.35%) |
Dec 30, 2019 | 32.91 | 32.99 | 32.58 | 32.67 | 453,309 | -0.65(-1.95%) |
Dec 27, 2019 | 33.38 | 33.46 | 33.17 | 33.32 | 1,056,940 | -0.31(-0.93%) |
Dec 26, 2019 | 33.56 | 33.88 | 33.45 | 33.63 | 2,634,138 | -0.01(-0.03%) |
Dec 24, 2019 | 32.36 | 33.82 | 32.35 | 33.64 | 758,777 | +1.33(+4.10%) |
Dec 23, 2019 | 32.36 | 32.36 | 32.19 | 32.31 | 170,091 | +0.30(+0.95%) |
Dec 20, 2019 | 32.08 | 32.15 | 32.01 | 32.01 | 231,879 | -0.16(-0.50%) |
Dec 19, 2019 | 31.97 | 32.20 | 31.94 | 32.17 | 212,310 | +0.36(+1.15%) |
Dec 18, 2019 | 31.71 | 31.91 | 31.71 | 31.80 | 283,075 | -0.33(-1.02%) |
Dec 17, 2019 | 32.01 | 32.19 | 31.94 | 32.13 | 251,981 | -0.57(-1.74%) |
Dec 16, 2019 | 32.72 | 32.86 | 32.69 | 32.70 | 112,154 | +0.02(+0.05%) |
Dec 13, 2019 | 32.84 | 33.06 | 32.58 | 32.69 | 166,045 | +0.28(+0.88%) |
Dec 12, 2019 | 32.35 | 32.56 | 32.18 | 32.40 | 235,799 | +0.23(+0.72%) |
Dec 11, 2019 | 32.03 | 32.29 | 32.03 | 32.17 | 92,310 | -0.32(-0.99%) |
Dec 10, 2019 | 32.55 | 32.60 | 32.23 | 32.49 | 239,201 | +0.53(+1.67%) |
Dec 09, 2019 | 31.89 | 32.18 | 31.87 | 31.96 | 128,422 | +0.20(+0.64%) |
Dec 06, 2019 | 31.93 | 31.95 | 31.72 | 31.75 | 403,318 | -0.81(-2.49%) |
Dec 05, 2019 | 32.58 | 32.60 | 32.42 | 32.56 | 311,644 | -0.07(-0.22%) |
Dec 04, 2019 | 32.63 | 32.76 | 32.55 | 32.63 | 119,502 | +0.30(+0.94%) |
Dec 03, 2019 | 32.08 | 32.35 | 32.03 | 32.33 | 314,636 | -0.06(-0.19%) |