Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.97 | 33.04 | 31.48 | 32.13 | 7,279,637 | -1.54(-4.56%) |
Feb 27, 2020 | 35.09 | 35.25 | 33.63 | 33.67 | 4,284,588 | -1.75(-4.93%) |
Feb 26, 2020 | 35.24 | 35.93 | 35.24 | 35.41 | 3,025,913 | +0.19(+0.54%) |
Feb 25, 2020 | 36.01 | 36.13 | 35.05 | 35.22 | 3,075,153 | -0.73(-2.03%) |
Feb 24, 2020 | 35.24 | 36.17 | 35.22 | 35.95 | 3,582,724 | -0.14(-0.38%) |
Feb 21, 2020 | 35.80 | 36.18 | 35.72 | 36.09 | 8,065,365 | +0.22(+0.60%) |
Feb 20, 2020 | 36.21 | 36.28 | 35.51 | 35.87 | 2,209,352 | -0.24(-0.68%) |
Feb 19, 2020 | 36.34 | 36.76 | 36.10 | 36.12 | 2,318,278 | -0.13(-0.35%) |
Feb 18, 2020 | 35.56 | 36.40 | 35.45 | 36.24 | 3,463,023 | -0.17(-0.46%) |
Feb 14, 2020 | 35.92 | 36.43 | 35.92 | 36.41 | 1,692,411 | +0.56(+1.57%) |
Feb 13, 2020 | 35.77 | 36.00 | 35.71 | 35.85 | 1,307,998 | +0.11(+0.30%) |
Feb 12, 2020 | 36.00 | 36.05 | 35.39 | 35.74 | 1,859,352 | -0.23(-0.64%) |
Feb 11, 2020 | 36.26 | 36.56 | 35.93 | 35.97 | 1,477,504 | -0.29(-0.80%) |
Feb 10, 2020 | 35.76 | 36.30 | 35.72 | 36.26 | 3,003,962 | +0.44(+1.22%) |
Feb 07, 2020 | 36.34 | 36.44 | 35.80 | 35.82 | 3,061,851 | -0.48(-1.31%) |
Feb 06, 2020 | 36.73 | 36.73 | 36.20 | 36.30 | 2,906,075 | -0.19(-0.53%) |
Feb 05, 2020 | 37.36 | 37.37 | 36.32 | 36.49 | 3,255,832 | -0.69(-1.85%) |
Feb 04, 2020 | 37.27 | 37.67 | 37.12 | 37.18 | 2,766,016 | +0.28(+0.75%) |
Feb 03, 2020 | 36.75 | 37.25 | 36.67 | 36.91 | 2,293,979 | +0.42(+1.14%) |
Jan 31, 2020 | 36.30 | 36.60 | 36.21 | 36.49 | 2,911,216 | +0.16(+0.43%) |
Jan 30, 2020 | 36.11 | 36.38 | 35.53 | 36.33 | 3,160,629 | +0.19(+0.54%) |
Jan 29, 2020 | 35.14 | 36.28 | 34.39 | 36.14 | 4,069,511 | +1.32(+3.78%) |
Jan 28, 2020 | 34.41 | 34.97 | 34.40 | 34.82 | 3,378,322 | +0.43(+1.24%) |
Jan 27, 2020 | 34.19 | 34.56 | 34.15 | 34.40 | 3,126,254 | -0.13(-0.39%) |
Jan 24, 2020 | 34.36 | 34.56 | 34.23 | 34.53 | 2,220,911 | +0.18(+0.53%) |
Jan 23, 2020 | 34.17 | 34.37 | 33.99 | 34.35 | 1,542,153 | +0.15(+0.45%) |
Jan 22, 2020 | 34.27 | 34.30 | 33.91 | 34.20 | 1,869,896 | -0.03(-0.10%) |
Jan 21, 2020 | 34.19 | 34.51 | 34.14 | 34.23 | 2,341,806 | -0.02(-0.05%) |
Jan 17, 2020 | 33.98 | 34.27 | 33.85 | 34.25 | 2,523,777 | +0.31(+0.92%) |
Jan 16, 2020 | 34.02 | 34.04 | 33.77 | 33.94 | 3,463,658 | +0.14(+0.42%) |
Jan 15, 2020 | 33.34 | 33.91 | 33.34 | 33.80 | 1,988,844 | +0.41(+1.23%) |
Jan 14, 2020 | 33.61 | 33.61 | 33.32 | 33.39 | 2,250,432 | -0.17(-0.50%) |
Jan 13, 2020 | 33.53 | 33.69 | 33.47 | 33.56 | 1,260,009 | +0.08(+0.23%) |
Jan 10, 2020 | 33.76 | 33.79 | 33.46 | 33.48 | 1,363,376 | -0.16(-0.48%) |
Jan 09, 2020 | 33.30 | 33.81 | 33.21 | 33.64 | 1,691,314 | +0.48(+1.44%) |
Jan 08, 2020 | 33.37 | 33.51 | 32.98 | 33.16 | 3,724,436 | -0.18(-0.55%) |
Jan 07, 2020 | 33.84 | 33.92 | 33.34 | 33.35 | 1,779,984 | -0.56(-1.65%) |
Jan 06, 2020 | 33.77 | 33.92 | 33.49 | 33.91 | 2,292,859 | -0.02(-0.06%) |
Jan 03, 2020 | 33.52 | 33.99 | 33.45 | 33.93 | 2,302,612 | +0.14(+0.43%) |
Jan 02, 2020 | 33.61 | 33.83 | 33.58 | 33.78 | 2,046,628 | +0.23(+0.67%) |
Dec 31, 2019 | 33.54 | 33.70 | 33.42 | 33.56 | 985,192 | +0.03(+0.07%) |
Dec 30, 2019 | 33.88 | 33.88 | 33.47 | 33.53 | 1,210,548 | -0.30(-0.90%) |
Dec 27, 2019 | 33.82 | 33.93 | 33.70 | 33.84 | 1,485,288 | +0.06(+0.19%) |
Dec 26, 2019 | 33.46 | 33.78 | 33.46 | 33.77 | 769,656 | +0.34(+1.03%) |
Dec 24, 2019 | 33.55 | 33.66 | 33.35 | 33.43 | 975,299 | -0.15(-0.45%) |
Dec 23, 2019 | 33.72 | 33.81 | 33.54 | 33.58 | 1,643,031 | -0.13(-0.40%) |
Dec 20, 2019 | 33.76 | 33.84 | 33.46 | 33.72 | 2,748,134 | +0.18(+0.54%) |
Dec 19, 2019 | 33.32 | 33.64 | 33.25 | 33.53 | 2,692,741 | +0.34(+1.04%) |
Dec 18, 2019 | 33.30 | 33.41 | 33.10 | 33.19 | 1,423,652 | -0.03(-0.08%) |
Dec 17, 2019 | 33.08 | 33.30 | 32.86 | 33.21 | 2,235,646 | +0.25(+0.76%) |
Dec 16, 2019 | 32.95 | 33.44 | 32.92 | 32.96 | 2,363,418 | +0.23(+0.69%) |
Dec 13, 2019 | 32.54 | 32.76 | 32.42 | 32.74 | 1,589,009 | +0.11(+0.34%) |
Dec 12, 2019 | 32.46 | 32.74 | 32.34 | 32.63 | 1,333,073 | +0.22(+0.69%) |
Dec 11, 2019 | 32.61 | 32.74 | 32.38 | 32.41 | 1,859,610 | -0.22(-0.69%) |
Dec 10, 2019 | 32.61 | 32.68 | 32.53 | 32.63 | 2,330,849 | -0.01(-0.03%) |
Dec 09, 2019 | 32.76 | 32.79 | 32.55 | 32.64 | 1,555,131 | -0.18(-0.56%) |
Dec 06, 2019 | 32.76 | 32.95 | 32.66 | 32.82 | 1,929,006 | +0.17(+0.54%) |
Dec 05, 2019 | 32.87 | 32.88 | 32.57 | 32.65 | 1,919,689 | -0.17(-0.51%) |
Dec 04, 2019 | 32.60 | 32.95 | 32.54 | 32.82 | 1,936,405 | +0.23(+0.70%) |
Dec 03, 2019 | 32.43 | 32.75 | 32.43 | 32.59 | 1,984,084 | +0.01(+0.02%) |