Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.86 | 29.34 | 28.09 | 28.98 | 376,590 | -1.05(-3.49%) |
Feb 27, 2020 | 30.80 | 31.50 | 29.99 | 30.03 | 324,706 | -1.42(-4.52%) |
Feb 26, 2020 | 31.73 | 32.24 | 31.22 | 31.45 | 136,597 | +0.02(+0.06%) |
Feb 25, 2020 | 32.46 | 32.46 | 31.35 | 31.43 | 312,998 | -0.98(-3.04%) |
Feb 24, 2020 | 32.64 | 32.81 | 32.15 | 32.42 | 145,288 | -1.14(-3.39%) |
Feb 21, 2020 | 33.97 | 34.02 | 33.22 | 33.56 | 158,448 | -0.57(-1.66%) |
Feb 20, 2020 | 33.82 | 34.60 | 33.82 | 34.12 | 111,508 | +0.00(+0.00%) |
Feb 19, 2020 | 34.03 | 34.33 | 33.94 | 34.12 | 102,793 | +0.22(+0.65%) |
Feb 18, 2020 | 34.38 | 34.68 | 33.60 | 33.90 | 118,177 | -0.52(-1.51%) |
Feb 14, 2020 | 35.05 | 35.05 | 34.33 | 34.42 | 145,500 | -0.64(-1.82%) |
Feb 13, 2020 | 35.20 | 35.29 | 34.79 | 35.06 | 100,802 | -0.30(-0.85%) |
Feb 12, 2020 | 35.92 | 36.40 | 35.07 | 35.36 | 225,693 | -0.04(-0.10%) |
Feb 11, 2020 | 35.14 | 35.86 | 35.14 | 35.40 | 153,091 | +0.56(+1.62%) |
Feb 10, 2020 | 34.67 | 35.07 | 34.60 | 34.83 | 86,812 | -0.07(-0.21%) |
Feb 07, 2020 | 35.23 | 35.33 | 34.72 | 34.90 | 141,879 | -0.64(-1.79%) |
Feb 06, 2020 | 35.89 | 35.89 | 35.34 | 35.54 | 177,399 | -0.12(-0.33%) |
Feb 05, 2020 | 35.28 | 35.66 | 35.04 | 35.66 | 193,363 | +0.97(+2.78%) |
Feb 04, 2020 | 35.01 | 35.45 | 34.58 | 34.69 | 252,765 | +0.30(+0.87%) |
Feb 03, 2020 | 33.76 | 34.61 | 33.67 | 34.39 | 264,805 | +0.87(+2.61%) |
Jan 31, 2020 | 34.25 | 34.25 | 33.35 | 33.52 | 258,631 | -1.05(-3.03%) |
Jan 30, 2020 | 33.78 | 34.58 | 33.61 | 34.57 | 173,308 | +0.36(+1.07%) |
Jan 29, 2020 | 34.17 | 34.60 | 34.09 | 34.20 | 208,001 | +0.03(+0.08%) |
Jan 28, 2020 | 34.50 | 34.68 | 34.10 | 34.17 | 272,952 | -0.05(-0.13%) |
Jan 27, 2020 | 34.06 | 34.67 | 33.70 | 34.22 | 163,791 | -0.54(-1.55%) |
Jan 24, 2020 | 35.51 | 35.68 | 34.51 | 34.76 | 160,753 | -0.96(-2.68%) |
Jan 23, 2020 | 35.66 | 35.91 | 34.91 | 35.72 | 241,579 | -0.20(-0.56%) |
Jan 22, 2020 | 36.44 | 36.44 | 35.81 | 35.92 | 155,595 | -0.15(-0.40%) |
Jan 21, 2020 | 36.79 | 36.83 | 35.85 | 36.06 | 252,095 | -0.90(-2.44%) |
Jan 17, 2020 | 37.98 | 38.05 | 36.93 | 36.96 | 289,246 | -0.64(-1.70%) |
Jan 16, 2020 | 37.50 | 37.78 | 37.36 | 37.60 | 291,429 | +0.47(+1.28%) |
Jan 15, 2020 | 37.04 | 37.50 | 36.79 | 37.13 | 282,713 | -0.15(-0.39%) |
Jan 14, 2020 | 36.88 | 37.51 | 36.80 | 37.27 | 207,410 | +0.32(+0.86%) |
Jan 13, 2020 | 36.82 | 37.09 | 36.58 | 36.95 | 239,289 | +0.24(+0.65%) |
Jan 10, 2020 | 36.79 | 37.00 | 36.53 | 36.72 | 193,123 | +0.01(+0.02%) |
Jan 09, 2020 | 37.23 | 37.23 | 36.49 | 36.71 | 380,432 | -0.54(-1.44%) |
Jan 08, 2020 | 37.15 | 37.51 | 36.89 | 37.25 | 183,456 | +0.01(+0.02%) |
Jan 07, 2020 | 37.25 | 37.47 | 37.01 | 37.24 | 202,208 | -0.28(-0.75%) |
Jan 06, 2020 | 37.57 | 37.93 | 37.28 | 37.52 | 255,778 | -0.03(-0.07%) |
Jan 03, 2020 | 37.41 | 37.74 | 37.13 | 37.55 | 243,379 | -0.46(-1.22%) |
Jan 02, 2020 | 38.73 | 38.92 | 37.57 | 38.01 | 250,670 | -0.43(-1.11%) |
Dec 31, 2019 | 38.61 | 39.10 | 38.43 | 38.44 | 238,770 | -0.22(-0.57%) |
Dec 30, 2019 | 38.80 | 39.08 | 38.46 | 38.66 | 249,360 | -0.06(-0.16%) |
Dec 27, 2019 | 38.89 | 38.98 | 38.51 | 38.72 | 170,958 | -0.04(-0.09%) |
Dec 26, 2019 | 38.84 | 38.90 | 38.48 | 38.76 | 197,252 | +0.02(+0.05%) |
Dec 24, 2019 | 38.97 | 39.06 | 38.66 | 38.74 | 91,953 | -0.23(-0.58%) |
Dec 23, 2019 | 39.21 | 39.36 | 38.76 | 38.97 | 180,438 | -0.39(-1.00%) |
Dec 20, 2019 | 40.14 | 40.14 | 39.26 | 39.36 | 706,985 | -0.76(-1.89%) |
Dec 19, 2019 | 40.28 | 40.46 | 39.93 | 40.12 | 328,023 | +0.05(+0.11%) |
Dec 18, 2019 | 39.93 | 40.66 | 39.46 | 40.07 | 692,974 | +0.43(+1.08%) |
Dec 17, 2019 | 37.79 | 40.73 | 37.79 | 39.64 | 729,723 | +3.22(+8.83%) |
Dec 16, 2019 | 36.62 | 37.07 | 36.43 | 36.43 | 367,690 | +0.15(+0.40%) |
Dec 13, 2019 | 37.03 | 37.33 | 36.09 | 36.28 | 341,148 | -1.04(-2.78%) |
Dec 12, 2019 | 36.55 | 37.58 | 36.35 | 37.32 | 317,679 | +0.57(+1.54%) |
Dec 11, 2019 | 36.38 | 36.90 | 36.37 | 36.75 | 146,402 | +0.43(+1.17%) |
Dec 10, 2019 | 36.17 | 36.50 | 36.10 | 36.33 | 163,266 | -0.04(-0.10%) |
Dec 09, 2019 | 35.59 | 36.85 | 35.59 | 36.36 | 270,138 | +0.67(+1.88%) |
Dec 06, 2019 | 35.02 | 35.88 | 34.90 | 35.69 | 233,127 | +1.23(+3.58%) |
Dec 05, 2019 | 34.76 | 34.80 | 34.20 | 34.46 | 199,056 | +0.02(+0.05%) |
Dec 04, 2019 | 34.45 | 35.24 | 34.43 | 34.44 | 281,327 | +0.28(+0.82%) |
Dec 03, 2019 | 33.79 | 34.18 | 33.51 | 34.16 | 155,664 | -0.21(-0.61%) |