Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.01 | 35.51 | 34.60 | 35.40 | 169,200 | +0.70(+2.02%) |
Feb 27, 2020 | 35.04 | 35.78 | 34.61 | 34.70 | 126,752 | -0.31(-0.90%) |
Feb 26, 2020 | 34.79 | 35.30 | 34.47 | 35.02 | 113,060 | +0.69(+2.00%) |
Feb 25, 2020 | 33.48 | 34.42 | 33.30 | 34.33 | 104,551 | +0.27(+0.79%) |
Feb 24, 2020 | 33.37 | 34.30 | 33.31 | 34.06 | 67,131 | -0.88(-2.52%) |
Feb 21, 2020 | 34.38 | 35.18 | 34.38 | 34.94 | 105,000 | +1.49(+4.45%) |
Feb 20, 2020 | 33.90 | 33.90 | 33.26 | 33.45 | 87,117 | -0.96(-2.79%) |
Feb 19, 2020 | 34.39 | 34.60 | 34.06 | 34.41 | 39,010 | +0.01(+0.03%) |
Feb 18, 2020 | 35.12 | 35.38 | 33.76 | 34.40 | 155,554 | -0.68(-1.94%) |
Feb 14, 2020 | 35.07 | 35.38 | 34.64 | 35.08 | 549,800 | +1.32(+3.91%) |
Feb 13, 2020 | 33.00 | 33.84 | 32.94 | 33.76 | 151,463 | +1.09(+3.34%) |
Feb 12, 2020 | 32.78 | 32.84 | 32.37 | 32.67 | 95,732 | +0.00(+0.00%) |
Feb 11, 2020 | 32.50 | 32.70 | 32.26 | 32.67 | 116,360 | +0.17(+0.52%) |
Feb 10, 2020 | 31.71 | 32.54 | 31.69 | 32.50 | 89,687 | +0.54(+1.67%) |
Feb 07, 2020 | 32.14 | 32.14 | 31.81 | 31.96 | 95,500 | +0.16(+0.52%) |
Feb 06, 2020 | 32.00 | 32.00 | 31.56 | 31.80 | 97,728 | +0.05(+0.16%) |
Feb 05, 2020 | 31.83 | 31.93 | 31.52 | 31.75 | 81,337 | -0.04(-0.13%) |
Feb 04, 2020 | 32.13 | 32.30 | 31.64 | 31.79 | 100,116 | -0.06(-0.18%) |
Feb 03, 2020 | 32.70 | 32.70 | 31.63 | 31.85 | 219,359 | -1.16(-3.52%) |
Jan 31, 2020 | 32.54 | 33.31 | 32.50 | 33.01 | 88,300 | +0.29(+0.90%) |
Jan 30, 2020 | 33.20 | 33.21 | 32.64 | 32.72 | 56,072 | -0.28(-0.85%) |
Jan 29, 2020 | 33.24 | 33.41 | 32.97 | 33.00 | 138,016 | -1.09(-3.20%) |
Jan 28, 2020 | 34.17 | 34.52 | 33.92 | 34.09 | 61,301 | -0.29(-0.83%) |
Jan 27, 2020 | 34.72 | 34.74 | 34.17 | 34.38 | 125,139 | -1.46(-4.08%) |
Jan 24, 2020 | 35.96 | 36.14 | 35.51 | 35.84 | 78,100 | -0.55(-1.50%) |
Jan 23, 2020 | 36.35 | 36.76 | 36.00 | 36.39 | 157,824 | +0.39(+1.07%) |
Jan 22, 2020 | 35.88 | 36.44 | 35.55 | 36.00 | 303,493 | +0.05(+0.14%) |
Jan 21, 2020 | 36.40 | 36.40 | 35.55 | 35.95 | 103,272 | -0.45(-1.24%) |
Jan 17, 2020 | 36.30 | 36.56 | 36.01 | 36.40 | 76,200 | -0.07(-0.19%) |
Jan 16, 2020 | 37.07 | 37.07 | 36.36 | 36.47 | 134,088 | -0.57(-1.53%) |
Jan 15, 2020 | 37.51 | 37.70 | 36.91 | 37.04 | 57,389 | -0.27(-0.73%) |
Jan 14, 2020 | 37.29 | 37.32 | 36.81 | 37.31 | 79,160 | -0.01(-0.03%) |
Jan 13, 2020 | 37.68 | 37.68 | 36.98 | 37.32 | 112,166 | -1.03(-2.69%) |
Jan 10, 2020 | 38.07 | 38.44 | 38.00 | 38.35 | 90,300 | +0.35(+0.92%) |
Jan 09, 2020 | 38.60 | 38.72 | 37.89 | 38.00 | 154,520 | -0.49(-1.27%) |
Jan 08, 2020 | 39.29 | 39.29 | 38.25 | 38.49 | 241,974 | -0.45(-1.16%) |
Jan 07, 2020 | 38.91 | 39.92 | 38.69 | 38.94 | 237,048 | -0.76(-1.91%) |
Jan 06, 2020 | 39.77 | 39.86 | 39.31 | 39.70 | 255,183 | -1.23(-3.01%) |
Jan 03, 2020 | 41.18 | 41.54 | 40.76 | 40.93 | 180,900 | -0.39(-0.94%) |
Jan 02, 2020 | 41.47 | 41.98 | 41.00 | 41.32 | 206,301 | -0.42(-1.01%) |
Dec 31, 2019 | 43.02 | 43.28 | 41.55 | 41.74 | 56,400 | -0.73(-1.72%) |
Dec 30, 2019 | 42.50 | 42.81 | 42.04 | 42.47 | 24,982 | -0.25(-0.59%) |
Dec 27, 2019 | 42.12 | 42.79 | 42.08 | 42.72 | 53,900 | +1.57(+3.81%) |
Dec 26, 2019 | 41.75 | 41.82 | 41.02 | 41.15 | 29,352 | -0.71(-1.69%) |
Dec 24, 2019 | 41.41 | 42.19 | 41.24 | 41.86 | 111,400 | +1.21(+2.98%) |
Dec 23, 2019 | 41.25 | 41.25 | 40.35 | 40.65 | 111,957 | -1.52(-3.60%) |
Dec 20, 2019 | 41.47 | 42.25 | 41.30 | 42.17 | 117,800 | +1.17(+2.85%) |
Dec 19, 2019 | 41.46 | 41.65 | 40.72 | 41.00 | 293,202 | -1.83(-4.27%) |
Dec 18, 2019 | 42.74 | 43.60 | 42.73 | 42.83 | 57,178 | -0.24(-0.55%) |
Dec 17, 2019 | 44.65 | 44.65 | 42.65 | 43.07 | 93,315 | -2.38(-5.25%) |
Dec 16, 2019 | 43.65 | 45.60 | 43.58 | 45.45 | 109,801 | +3.60(+8.60%) |
Dec 13, 2019 | 44.70 | 44.97 | 41.76 | 41.85 | 227,200 | -2.71(-6.08%) |
Dec 12, 2019 | 43.86 | 44.81 | 43.63 | 44.56 | 65,438 | +0.91(+2.08%) |
Dec 11, 2019 | 42.73 | 43.74 | 42.55 | 43.65 | 97,664 | +0.44(+1.02%) |
Dec 10, 2019 | 42.14 | 43.30 | 42.03 | 43.21 | 96,727 | +1.61(+3.87%) |
Dec 09, 2019 | 40.75 | 42.45 | 40.75 | 41.60 | 106,309 | +1.57(+3.92%) |
Dec 06, 2019 | 40.64 | 40.66 | 39.86 | 40.03 | 36,300 | -0.19(-0.47%) |
Dec 05, 2019 | 40.22 | 40.40 | 39.91 | 40.22 | 35,625 | +1.01(+2.58%) |
Dec 04, 2019 | 39.92 | 40.13 | 39.01 | 39.21 | 73,877 | -0.76(-1.91%) |
Dec 03, 2019 | 39.59 | 40.20 | 39.59 | 39.97 | 96,262 | +0.90(+2.30%) |