Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.44 | 35.98 | 35.40 | 35.93 | 8,546,608 | +0.10(+0.29%) |
Feb 27, 2020 | 36.06 | 36.16 | 35.81 | 35.83 | 3,992,757 | -0.44(-1.21%) |
Feb 26, 2020 | 36.29 | 36.36 | 36.16 | 36.27 | 1,549,697 | +0.04(+0.11%) |
Feb 25, 2020 | 36.51 | 36.55 | 36.20 | 36.23 | 1,583,749 | -0.16(-0.43%) |
Feb 24, 2020 | 36.46 | 36.47 | 36.36 | 36.39 | 2,082,896 | -0.29(-0.79%) |
Feb 21, 2020 | 36.73 | 36.73 | 36.63 | 36.68 | 7,198,007 | -0.02(-0.06%) |
Feb 20, 2020 | 36.72 | 36.74 | 36.64 | 36.70 | 1,726,733 | +0.01(+0.02%) |
Feb 19, 2020 | 36.72 | 36.72 | 36.67 | 36.69 | 912,239 | +0.02(+0.04%) |
Feb 18, 2020 | 36.71 | 36.71 | 36.65 | 36.68 | 999,968 | -0.05(-0.13%) |
Feb 14, 2020 | 36.73 | 36.73 | 36.68 | 36.73 | 3,720,476 | +0.02(+0.04%) |
Feb 13, 2020 | 36.69 | 36.74 | 36.66 | 36.71 | 5,861,536 | +0.02(+0.06%) |
Feb 12, 2020 | 36.69 | 36.71 | 36.66 | 36.69 | 1,258,712 | +0.05(+0.13%) |
Feb 11, 2020 | 36.63 | 36.66 | 36.62 | 36.64 | 1,317,831 | +0.06(+0.17%) |
Feb 10, 2020 | 36.55 | 36.59 | 36.52 | 36.58 | 1,072,435 | +0.02(+0.06%) |
Feb 07, 2020 | 36.58 | 36.59 | 36.53 | 36.55 | 646,459 | -0.04(-0.11%) |
Feb 06, 2020 | 36.58 | 36.62 | 36.52 | 36.59 | 1,394,611 | +0.03(+0.09%) |
Feb 05, 2020 | 36.54 | 36.56 | 36.51 | 36.56 | 775,806 | +0.08(+0.22%) |
Feb 04, 2020 | 36.43 | 36.48 | 36.40 | 36.48 | 1,247,616 | +0.15(+0.41%) |
Feb 03, 2020 | 36.39 | 36.42 | 36.33 | 36.33 | 1,479,750 | -0.00(-0.00%) |
Jan 31, 2020 | 36.41 | 36.41 | 36.29 | 36.33 | 1,006,798 | -0.11(-0.30%) |
Jan 30, 2020 | 36.37 | 36.46 | 36.33 | 36.44 | 1,038,936 | +0.02(+0.06%) |
Jan 29, 2020 | 36.45 | 36.45 | 36.40 | 36.42 | 1,246,128 | +0.00(+0.00%) |
Jan 28, 2020 | 36.36 | 36.44 | 36.32 | 36.42 | 1,836,968 | +0.15(+0.41%) |
Jan 27, 2020 | 36.33 | 36.33 | 36.21 | 36.27 | 5,839,970 | -0.19(-0.52%) |
Jan 24, 2020 | 36.56 | 36.56 | 36.42 | 36.46 | 6,572,974 | -0.07(-0.19%) |
Jan 23, 2020 | 36.57 | 36.57 | 36.51 | 36.53 | 4,190,781 | -0.04(-0.11%) |
Jan 22, 2020 | 36.60 | 36.60 | 36.55 | 36.57 | 2,545,611 | +0.02(+0.06%) |
Jan 21, 2020 | 36.58 | 36.61 | 36.54 | 36.54 | 5,207,942 | -0.04(-0.11%) |
Jan 17, 2020 | 36.62 | 36.62 | 36.58 | 36.58 | 3,757,590 | -0.02(-0.04%) |
Jan 16, 2020 | 36.61 | 36.61 | 36.58 | 36.60 | 3,592,933 | +0.02(+0.04%) |
Jan 15, 2020 | 36.55 | 36.61 | 36.55 | 36.58 | 18,001,142 | +0.05(+0.15%) |
Jan 14, 2020 | 36.54 | 36.55 | 36.51 | 36.53 | 818,558 | +0.00(+0.00%) |
Jan 13, 2020 | 36.56 | 36.56 | 36.53 | 36.53 | 1,041,337 | -0.01(-0.02%) |
Jan 10, 2020 | 36.56 | 36.56 | 36.51 | 36.54 | 1,432,010 | +0.01(+0.02%) |
Jan 09, 2020 | 36.51 | 36.53 | 36.44 | 36.53 | 417,201 | +0.09(+0.24%) |
Jan 08, 2020 | 36.43 | 36.47 | 36.31 | 36.44 | 579,524 | +0.03(+0.09%) |
Jan 07, 2020 | 36.44 | 36.45 | 36.40 | 36.41 | 784,004 | -0.02(-0.06%) |
Jan 06, 2020 | 36.44 | 36.44 | 36.40 | 36.43 | 3,613,323 | -0.02(-0.06%) |
Jan 03, 2020 | 36.38 | 36.48 | 36.38 | 36.46 | 1,072,156 | +0.02(+0.06%) |
Jan 02, 2020 | 36.37 | 36.45 | 36.37 | 36.43 | 1,556,892 | +0.06(+0.17%) |
Dec 31, 2019 | 36.35 | 36.37 | 36.33 | 36.37 | 957,013 | +0.04(+0.11%) |
Dec 30, 2019 | 36.38 | 36.38 | 36.30 | 36.33 | 382,838 | -0.02(-0.06%) |
Dec 27, 2019 | 36.38 | 36.38 | 36.33 | 36.36 | 598,947 | +0.01(+0.02%) |
Dec 26, 2019 | 36.36 | 36.40 | 36.32 | 36.35 | 399,101 | +0.05(+0.15%) |
Dec 24, 2019 | 36.27 | 36.30 | 36.25 | 36.29 | 334,961 | +0.02(+0.06%) |
Dec 23, 2019 | 36.29 | 36.29 | 36.25 | 36.27 | 1,064,525 | +0.02(+0.04%) |
Dec 20, 2019 | 36.33 | 36.35 | 36.25 | 36.25 | 2,976,226 | -0.05(-0.15%) |
Dec 19, 2019 | 36.33 | 36.33 | 36.25 | 36.31 | 932,796 | +0.02(+0.05%) |
Dec 18, 2019 | 36.27 | 36.31 | 36.20 | 36.29 | 2,663,963 | +0.06(+0.17%) |
Dec 17, 2019 | 36.20 | 36.25 | 36.17 | 36.23 | 634,842 | +0.05(+0.15%) |
Dec 16, 2019 | 36.14 | 36.18 | 36.11 | 36.17 | 461,190 | +0.08(+0.22%) |
Dec 13, 2019 | 36.12 | 36.12 | 36.06 | 36.10 | 514,788 | +0.02(+0.06%) |
Dec 12, 2019 | 36.00 | 36.10 | 36.00 | 36.07 | 671,576 | +0.05(+0.15%) |
Dec 11, 2019 | 35.99 | 36.02 | 35.95 | 36.02 | 584,775 | +0.06(+0.17%) |
Dec 10, 2019 | 35.92 | 35.97 | 35.88 | 35.95 | 690,302 | +0.05(+0.13%) |
Dec 09, 2019 | 35.92 | 35.92 | 35.89 | 35.91 | 543,943 | +0.01(+0.02%) |
Dec 06, 2019 | 35.91 | 35.91 | 35.89 | 35.90 | 318,104 | +0.05(+0.13%) |
Dec 05, 2019 | 35.82 | 35.85 | 35.80 | 35.85 | 466,823 | +0.06(+0.17%) |
Dec 04, 2019 | 35.79 | 35.83 | 35.75 | 35.79 | 976,349 | +0.04(+0.11%) |
Dec 03, 2019 | 35.77 | 35.78 | 35.71 | 35.75 | 678,403 | -0.02(-0.04%) |