Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.30 | 34.52 | 33.26 | 33.88 | 154,833 | -0.53(-1.55%) |
Feb 27, 2020 | 34.77 | 35.35 | 34.29 | 34.42 | 129,051 | -1.11(-3.12%) |
Feb 26, 2020 | 35.55 | 36.15 | 35.38 | 35.52 | 386,916 | +0.36(+1.01%) |
Feb 25, 2020 | 36.19 | 36.38 | 35.17 | 35.17 | 152,901 | -0.38(-1.06%) |
Feb 24, 2020 | 35.24 | 35.73 | 35.10 | 35.54 | 184,806 | -1.47(-3.96%) |
Feb 21, 2020 | 37.47 | 37.47 | 36.95 | 37.01 | 75,043 | -0.67(-1.79%) |
Feb 20, 2020 | 37.93 | 38.07 | 37.35 | 37.68 | 148,605 | -0.41(-1.07%) |
Feb 19, 2020 | 37.74 | 38.11 | 37.74 | 38.09 | 58,242 | +0.58(+1.56%) |
Feb 18, 2020 | 37.49 | 37.57 | 37.34 | 37.50 | 78,275 | -0.08(-0.21%) |
Feb 14, 2020 | 37.86 | 37.86 | 37.50 | 37.58 | 98,980 | -0.22(-0.58%) |
Feb 13, 2020 | 37.53 | 37.92 | 37.36 | 37.80 | 110,524 | -0.08(-0.21%) |
Feb 12, 2020 | 37.58 | 37.95 | 37.48 | 37.88 | 143,168 | +0.82(+2.22%) |
Feb 11, 2020 | 36.99 | 37.37 | 36.89 | 37.06 | 120,049 | +0.49(+1.33%) |
Feb 10, 2020 | 36.32 | 36.61 | 36.32 | 36.57 | 149,705 | +0.19(+0.52%) |
Feb 07, 2020 | 36.66 | 36.69 | 36.30 | 36.39 | 81,204 | -0.58(-1.58%) |
Feb 06, 2020 | 37.03 | 37.12 | 36.72 | 36.97 | 78,017 | +0.27(+0.73%) |
Feb 05, 2020 | 37.53 | 37.53 | 36.59 | 36.70 | 79,334 | -0.25(-0.67%) |
Feb 04, 2020 | 36.83 | 37.15 | 36.71 | 36.95 | 111,857 | +1.17(+3.27%) |
Feb 03, 2020 | 35.25 | 35.85 | 35.25 | 35.78 | 85,714 | +0.92(+2.64%) |
Jan 31, 2020 | 35.12 | 35.16 | 34.76 | 34.86 | 118,271 | -0.65(-1.84%) |
Jan 30, 2020 | 35.22 | 35.55 | 35.02 | 35.51 | 90,882 | -0.52(-1.46%) |
Jan 29, 2020 | 36.19 | 36.19 | 35.84 | 36.04 | 164,949 | +0.39(+1.08%) |
Jan 28, 2020 | 35.16 | 35.68 | 35.06 | 35.65 | 67,380 | +0.72(+2.07%) |
Jan 27, 2020 | 34.23 | 35.22 | 34.12 | 34.93 | 237,350 | -1.11(-3.08%) |
Jan 24, 2020 | 36.76 | 36.79 | 35.80 | 36.04 | 152,914 | -0.76(-2.07%) |
Jan 23, 2020 | 36.51 | 36.85 | 36.32 | 36.80 | 176,019 | -0.43(-1.14%) |
Jan 22, 2020 | 37.47 | 37.61 | 37.15 | 37.23 | 98,883 | +0.29(+0.78%) |
Jan 21, 2020 | 36.88 | 37.15 | 36.83 | 36.94 | 181,316 | -1.06(-2.79%) |
Jan 17, 2020 | 37.82 | 38.06 | 37.82 | 38.00 | 95,041 | +0.25(+0.66%) |
Jan 16, 2020 | 37.88 | 37.88 | 37.62 | 37.75 | 68,445 | +0.10(+0.26%) |
Jan 15, 2020 | 37.64 | 37.81 | 37.49 | 37.65 | 94,394 | +0.11(+0.29%) |
Jan 14, 2020 | 37.82 | 37.84 | 37.39 | 37.54 | 120,293 | -0.49(-1.28%) |
Jan 13, 2020 | 37.62 | 38.12 | 37.57 | 38.03 | 190,032 | +0.74(+1.99%) |
Jan 10, 2020 | 37.24 | 37.38 | 37.04 | 37.29 | 100,495 | +0.35(+0.94%) |
Jan 09, 2020 | 36.94 | 37.05 | 36.82 | 36.94 | 132,545 | +0.36(+0.97%) |
Jan 08, 2020 | 36.25 | 36.76 | 36.25 | 36.58 | 173,963 | +0.09(+0.24%) |
Jan 07, 2020 | 36.27 | 36.55 | 36.14 | 36.49 | 177,002 | +0.47(+1.29%) |
Jan 06, 2020 | 35.83 | 36.07 | 35.83 | 36.03 | 107,093 | +0.07(+0.19%) |
Jan 03, 2020 | 35.83 | 36.26 | 35.79 | 35.96 | 55,348 | -0.54(-1.49%) |
Jan 02, 2020 | 35.43 | 36.50 | 35.43 | 36.50 | 176,667 | +1.55(+4.45%) |
Dec 31, 2019 | 34.95 | 34.97 | 34.80 | 34.95 | 49,894 | -0.03(-0.08%) |
Dec 30, 2019 | 35.42 | 35.43 | 34.96 | 34.98 | 89,646 | -0.26(-0.73%) |
Dec 27, 2019 | 35.44 | 35.44 | 35.20 | 35.24 | 46,157 | +0.05(+0.14%) |
Dec 26, 2019 | 35.12 | 35.23 | 35.10 | 35.19 | 92,750 | +0.21(+0.61%) |
Dec 24, 2019 | 35.05 | 35.09 | 34.95 | 34.98 | 21,008 | -0.01(-0.03%) |
Dec 23, 2019 | 34.87 | 35.05 | 34.86 | 34.99 | 44,163 | +0.11(+0.31%) |
Dec 20, 2019 | 34.74 | 34.93 | 34.74 | 34.88 | 190,177 | +0.20(+0.56%) |
Dec 19, 2019 | 34.48 | 34.68 | 34.43 | 34.68 | 56,652 | +0.16(+0.45%) |
Dec 18, 2019 | 34.63 | 34.63 | 34.46 | 34.53 | 75,534 | +0.05(+0.14%) |
Dec 17, 2019 | 34.50 | 34.54 | 34.36 | 34.48 | 80,614 | +0.22(+0.63%) |
Dec 16, 2019 | 34.06 | 34.38 | 34.06 | 34.26 | 66,558 | +0.50(+1.48%) |
Dec 13, 2019 | 33.84 | 34.17 | 33.74 | 33.76 | 84,705 | +0.03(+0.09%) |
Dec 12, 2019 | 33.30 | 33.82 | 33.22 | 33.73 | 136,483 | +0.53(+1.59%) |
Dec 11, 2019 | 33.13 | 33.26 | 32.96 | 33.21 | 26,969 | +0.34(+1.04%) |
Dec 10, 2019 | 32.90 | 33.00 | 32.84 | 32.86 | 45,413 | -0.01(-0.03%) |
Dec 09, 2019 | 32.98 | 33.26 | 32.87 | 32.87 | 65,718 | -0.30(-0.91%) |
Dec 06, 2019 | 33.17 | 33.23 | 33.08 | 33.18 | 91,047 | +0.42(+1.28%) |
Dec 05, 2019 | 32.46 | 32.81 | 32.46 | 32.76 | 48,401 | +0.25(+0.78%) |
Dec 04, 2019 | 32.87 | 32.87 | 32.50 | 32.50 | 21,185 | +0.04(+0.12%) |
Dec 03, 2019 | 32.22 | 32.50 | 31.92 | 32.46 | 71,608 | -0.23(-0.72%) |