Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.65 | 34.58 | 32.80 | 34.58 | 2,523,594 | +0.05(+0.13%) |
Feb 27, 2020 | 35.04 | 35.53 | 33.45 | 34.53 | 3,027,038 | -1.34(-3.73%) |
Feb 26, 2020 | 37.14 | 37.54 | 35.82 | 35.87 | 1,729,056 | -1.18(-3.20%) |
Feb 25, 2020 | 37.97 | 38.21 | 36.89 | 37.05 | 1,542,064 | -0.69(-1.83%) |
Feb 24, 2020 | 38.64 | 39.05 | 37.11 | 37.74 | 2,223,832 | -1.19(-3.06%) |
Feb 21, 2020 | 39.30 | 39.47 | 38.43 | 38.93 | 1,806,036 | +0.43(+1.13%) |
Feb 20, 2020 | 37.95 | 38.56 | 37.87 | 38.50 | 934,285 | +0.63(+1.68%) |
Feb 19, 2020 | 38.31 | 38.38 | 37.82 | 37.86 | 1,246,143 | -0.48(-1.25%) |
Feb 18, 2020 | 38.34 | 38.41 | 38.17 | 38.34 | 1,052,054 | -0.02(-0.04%) |
Feb 14, 2020 | 38.07 | 38.42 | 37.93 | 38.36 | 846,107 | +0.47(+1.25%) |
Feb 13, 2020 | 37.88 | 38.03 | 37.76 | 37.89 | 694,748 | -0.01(-0.02%) |
Feb 12, 2020 | 37.64 | 38.13 | 37.51 | 37.90 | 857,826 | +0.26(+0.70%) |
Feb 11, 2020 | 37.69 | 37.72 | 37.47 | 37.63 | 858,386 | +0.10(+0.27%) |
Feb 10, 2020 | 36.91 | 37.53 | 36.81 | 37.53 | 975,832 | +0.68(+1.85%) |
Feb 07, 2020 | 37.20 | 37.20 | 36.74 | 36.85 | 680,219 | -0.26(-0.69%) |
Feb 06, 2020 | 36.89 | 37.32 | 36.80 | 37.11 | 1,116,108 | +0.33(+0.88%) |
Feb 05, 2020 | 36.86 | 36.96 | 36.46 | 36.78 | 1,002,237 | +0.04(+0.11%) |
Feb 04, 2020 | 37.03 | 37.23 | 36.68 | 36.74 | 1,450,056 | -0.15(-0.42%) |
Feb 03, 2020 | 36.67 | 37.20 | 36.61 | 36.90 | 1,269,113 | +0.32(+0.88%) |
Jan 31, 2020 | 36.81 | 37.00 | 36.50 | 36.58 | 1,513,794 | -0.23(-0.62%) |
Jan 30, 2020 | 36.38 | 36.81 | 36.22 | 36.80 | 1,604,108 | +0.53(+1.45%) |
Jan 29, 2020 | 36.02 | 36.32 | 35.80 | 36.28 | 1,515,056 | +0.44(+1.22%) |
Jan 28, 2020 | 35.66 | 35.88 | 35.55 | 35.84 | 1,124,682 | +0.26(+0.73%) |
Jan 27, 2020 | 35.53 | 35.87 | 35.48 | 35.58 | 1,016,989 | -0.17(-0.48%) |
Jan 24, 2020 | 36.02 | 36.35 | 35.64 | 35.75 | 1,114,965 | -0.12(-0.35%) |
Jan 23, 2020 | 35.63 | 36.01 | 35.37 | 35.88 | 1,041,354 | +0.31(+0.87%) |
Jan 22, 2020 | 35.66 | 35.81 | 35.47 | 35.57 | 1,001,516 | +0.08(+0.22%) |
Jan 21, 2020 | 35.25 | 35.67 | 35.22 | 35.49 | 816,635 | +0.23(+0.66%) |
Jan 17, 2020 | 35.07 | 35.52 | 34.95 | 35.26 | 1,427,749 | +0.26(+0.73%) |
Jan 16, 2020 | 34.74 | 35.05 | 34.66 | 35.00 | 881,422 | +0.38(+1.10%) |
Jan 15, 2020 | 34.23 | 34.88 | 34.20 | 34.62 | 1,133,639 | +0.48(+1.39%) |
Jan 14, 2020 | 34.18 | 34.32 | 33.92 | 34.15 | 850,370 | -0.04(-0.12%) |
Jan 13, 2020 | 33.93 | 34.22 | 33.73 | 34.19 | 1,034,925 | +0.32(+0.94%) |
Jan 10, 2020 | 34.02 | 34.10 | 33.78 | 33.87 | 1,026,724 | -0.04(-0.11%) |
Jan 09, 2020 | 33.81 | 34.28 | 33.66 | 33.91 | 1,531,114 | +0.24(+0.71%) |
Jan 08, 2020 | 33.49 | 33.80 | 33.44 | 33.67 | 1,256,357 | +0.09(+0.25%) |
Jan 07, 2020 | 33.48 | 33.64 | 33.15 | 33.58 | 2,398,039 | -0.08(-0.23%) |
Jan 06, 2020 | 33.34 | 33.86 | 33.31 | 33.66 | 1,526,585 | +0.19(+0.58%) |
Jan 03, 2020 | 32.99 | 33.50 | 32.90 | 33.47 | 1,081,632 | +0.39(+1.19%) |
Jan 02, 2020 | 33.41 | 33.41 | 32.70 | 33.07 | 1,003,429 | -0.25(-0.74%) |
Dec 31, 2019 | 33.12 | 33.39 | 33.12 | 33.32 | 768,847 | +0.14(+0.42%) |
Dec 30, 2019 | 33.02 | 33.24 | 32.97 | 33.18 | 2,072,230 | +0.02(+0.05%) |
Dec 27, 2019 | 33.21 | 33.24 | 32.96 | 33.17 | 622,468 | +0.10(+0.32%) |
Dec 26, 2019 | 33.03 | 33.15 | 32.93 | 33.06 | 489,266 | +0.03(+0.11%) |
Dec 24, 2019 | 33.13 | 33.17 | 32.98 | 33.03 | 285,782 | -0.03(-0.11%) |
Dec 23, 2019 | 33.38 | 33.41 | 33.03 | 33.06 | 879,115 | -0.24(-0.73%) |
Dec 20, 2019 | 33.31 | 33.34 | 33.09 | 33.31 | 1,737,692 | +0.15(+0.47%) |
Dec 19, 2019 | 33.14 | 33.45 | 32.93 | 33.15 | 1,867,405 | +0.57(+1.73%) |
Dec 18, 2019 | 32.25 | 32.70 | 32.05 | 32.59 | 968,301 | +0.36(+1.10%) |
Dec 17, 2019 | 32.41 | 32.59 | 32.19 | 32.23 | 1,216,136 | -0.11(-0.34%) |
Dec 16, 2019 | 31.90 | 32.47 | 31.79 | 32.34 | 1,255,151 | +0.50(+1.56%) |
Dec 13, 2019 | 31.73 | 31.90 | 31.39 | 31.84 | 1,400,101 | +0.10(+0.32%) |
Dec 12, 2019 | 32.22 | 32.69 | 31.49 | 31.74 | 1,886,367 | -0.69(-2.12%) |
Dec 11, 2019 | 32.74 | 32.83 | 32.34 | 32.43 | 1,751,611 | -0.29(-0.88%) |
Dec 10, 2019 | 32.72 | 32.79 | 32.43 | 32.72 | 1,196,875 | +0.14(+0.44%) |
Dec 09, 2019 | 32.39 | 32.59 | 32.30 | 32.58 | 796,045 | +0.14(+0.42%) |
Dec 06, 2019 | 32.29 | 32.50 | 32.07 | 32.44 | 1,009,593 | +0.30(+0.95%) |
Dec 05, 2019 | 31.88 | 32.13 | 31.76 | 32.13 | 1,220,096 | +0.23(+0.72%) |
Dec 04, 2019 | 31.85 | 32.16 | 31.74 | 31.91 | 1,652,076 | -0.08(-0.24%) |
Dec 03, 2019 | 31.62 | 32.01 | 31.50 | 31.98 | 1,404,603 | +0.43(+1.35%) |