Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.23 | 29.05 | 27.88 | 28.64 | 343,263 | -0.41(-1.41%) |
Feb 27, 2020 | 29.17 | 30.02 | 28.57 | 29.06 | 280,295 | -0.80(-2.69%) |
Feb 26, 2020 | 30.43 | 30.77 | 29.74 | 29.86 | 159,384 | -0.29(-0.96%) |
Feb 25, 2020 | 31.15 | 31.15 | 30.13 | 30.15 | 337,930 | -0.82(-2.65%) |
Feb 24, 2020 | 30.69 | 31.37 | 30.32 | 30.97 | 222,535 | -0.86(-2.70%) |
Feb 21, 2020 | 31.95 | 31.95 | 31.48 | 31.83 | 145,033 | -0.24(-0.76%) |
Feb 20, 2020 | 31.97 | 32.34 | 31.93 | 32.07 | 196,768 | -0.11(-0.35%) |
Feb 19, 2020 | 32.25 | 32.36 | 31.87 | 32.19 | 104,629 | +0.21(+0.64%) |
Feb 18, 2020 | 31.86 | 32.19 | 31.74 | 31.98 | 257,449 | +0.05(+0.15%) |
Feb 14, 2020 | 32.16 | 32.27 | 31.77 | 31.93 | 149,315 | -0.22(-0.70%) |
Feb 13, 2020 | 31.73 | 32.21 | 31.36 | 32.16 | 102,190 | +0.06(+0.17%) |
Feb 12, 2020 | 32.08 | 32.16 | 31.55 | 32.10 | 163,294 | +0.47(+1.48%) |
Feb 11, 2020 | 31.24 | 32.18 | 31.24 | 31.63 | 119,259 | +0.63(+2.02%) |
Feb 10, 2020 | 30.95 | 31.10 | 30.77 | 31.01 | 156,028 | -0.10(-0.33%) |
Feb 07, 2020 | 31.62 | 31.62 | 30.83 | 31.11 | 151,241 | -0.58(-1.83%) |
Feb 06, 2020 | 31.89 | 32.01 | 31.38 | 31.69 | 145,695 | -0.10(-0.32%) |
Feb 05, 2020 | 32.14 | 32.30 | 31.52 | 31.79 | 133,357 | +0.11(+0.35%) |
Feb 04, 2020 | 32.21 | 32.32 | 31.33 | 31.68 | 167,952 | +0.15(+0.47%) |
Feb 03, 2020 | 30.95 | 31.67 | 30.93 | 31.53 | 255,824 | +0.93(+3.05%) |
Jan 31, 2020 | 32.52 | 32.52 | 30.47 | 30.60 | 432,638 | -2.12(-6.48%) |
Jan 30, 2020 | 32.80 | 33.07 | 32.19 | 32.72 | 145,891 | -0.50(-1.52%) |
Jan 29, 2020 | 33.66 | 33.82 | 32.94 | 33.22 | 191,915 | -0.37(-1.11%) |
Jan 28, 2020 | 33.83 | 34.12 | 33.48 | 33.60 | 109,117 | +0.05(+0.14%) |
Jan 27, 2020 | 33.96 | 34.23 | 33.54 | 33.55 | 137,106 | -1.31(-3.75%) |
Jan 24, 2020 | 35.83 | 35.83 | 34.80 | 34.86 | 199,835 | -0.74(-2.07%) |
Jan 23, 2020 | 35.55 | 35.74 | 35.19 | 35.60 | 241,365 | +0.02(+0.05%) |
Jan 22, 2020 | 35.96 | 36.15 | 35.54 | 35.58 | 142,541 | -0.17(-0.47%) |
Jan 21, 2020 | 36.44 | 36.53 | 35.68 | 35.74 | 167,951 | -0.74(-2.02%) |
Jan 17, 2020 | 36.60 | 36.76 | 36.29 | 36.48 | 195,447 | +0.16(+0.44%) |
Jan 16, 2020 | 36.12 | 36.72 | 36.12 | 36.32 | 138,516 | +0.50(+1.38%) |
Jan 15, 2020 | 36.14 | 36.46 | 35.53 | 35.83 | 186,407 | -0.35(-0.98%) |
Jan 14, 2020 | 36.45 | 36.56 | 36.06 | 36.18 | 122,859 | -0.25(-0.69%) |
Jan 13, 2020 | 36.05 | 36.51 | 35.89 | 36.43 | 142,821 | +0.42(+1.16%) |
Jan 10, 2020 | 36.31 | 36.46 | 35.89 | 36.02 | 124,947 | -0.20(-0.54%) |
Jan 09, 2020 | 36.67 | 36.80 | 36.20 | 36.21 | 189,582 | -0.30(-0.82%) |
Jan 08, 2020 | 36.39 | 36.57 | 36.16 | 36.51 | 190,058 | +0.13(+0.36%) |
Jan 07, 2020 | 36.57 | 36.69 | 36.17 | 36.38 | 147,592 | -0.31(-0.84%) |
Jan 06, 2020 | 35.92 | 36.87 | 35.79 | 36.69 | 262,804 | +0.42(+1.16%) |
Jan 03, 2020 | 36.00 | 36.43 | 35.85 | 36.27 | 188,923 | -0.45(-1.22%) |
Jan 02, 2020 | 36.80 | 36.83 | 36.32 | 36.71 | 171,282 | +0.06(+0.15%) |
Dec 31, 2019 | 36.64 | 37.22 | 36.64 | 36.66 | 141,585 | -0.15(-0.41%) |
Dec 30, 2019 | 36.45 | 37.08 | 36.33 | 36.81 | 180,220 | +0.31(+0.84%) |
Dec 27, 2019 | 37.01 | 37.03 | 36.50 | 36.50 | 181,087 | -0.29(-0.79%) |
Dec 26, 2019 | 36.84 | 37.11 | 36.74 | 36.79 | 122,633 | +0.01(+0.03%) |
Dec 24, 2019 | 37.00 | 37.00 | 36.44 | 36.78 | 54,208 | -0.02(-0.05%) |
Dec 23, 2019 | 36.95 | 37.13 | 36.55 | 36.80 | 135,436 | +0.05(+0.13%) |
Dec 20, 2019 | 37.52 | 37.64 | 36.50 | 36.75 | 908,657 | -0.64(-1.72%) |
Dec 19, 2019 | 37.85 | 37.85 | 37.34 | 37.39 | 197,213 | -0.36(-0.96%) |
Dec 18, 2019 | 37.28 | 37.82 | 36.79 | 37.76 | 255,967 | +0.79(+2.14%) |
Dec 17, 2019 | 37.61 | 37.62 | 36.35 | 36.97 | 324,005 | -0.25(-0.68%) |
Dec 16, 2019 | 37.48 | 38.02 | 37.05 | 37.22 | 421,195 | -0.07(-0.17%) |
Dec 13, 2019 | 37.97 | 38.06 | 37.11 | 37.28 | 272,436 | -0.77(-2.03%) |
Dec 12, 2019 | 38.01 | 38.85 | 37.80 | 38.06 | 256,296 | +0.10(+0.27%) |
Dec 11, 2019 | 38.16 | 38.21 | 37.80 | 37.95 | 150,063 | +0.04(+0.10%) |
Dec 10, 2019 | 37.93 | 38.36 | 37.47 | 37.92 | 177,455 | +0.17(+0.44%) |
Dec 09, 2019 | 38.20 | 38.47 | 37.75 | 37.75 | 301,392 | -0.41(-1.07%) |
Dec 06, 2019 | 36.41 | 38.48 | 36.31 | 38.16 | 527,053 | +2.69(+7.59%) |
Dec 05, 2019 | 32.71 | 35.64 | 32.47 | 35.47 | 592,814 | +2.07(+6.19%) |
Dec 04, 2019 | 33.67 | 34.17 | 33.29 | 33.40 | 390,812 | -0.28(-0.83%) |
Dec 03, 2019 | 33.11 | 33.73 | 32.37 | 33.68 | 223,919 | -0.24(-0.71%) |