Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.84 | 32.90 | 31.50 | 32.14 | 368,519 | -0.86(-2.61%) |
Feb 27, 2020 | 34.15 | 34.15 | 31.70 | 33.00 | 600,080 | -1.93(-5.52%) |
Feb 26, 2020 | 35.52 | 35.97 | 34.71 | 34.92 | 382,705 | -0.35(-1.00%) |
Feb 25, 2020 | 37.84 | 37.97 | 35.27 | 35.28 | 376,139 | -2.47(-6.53%) |
Feb 24, 2020 | 37.75 | 38.09 | 37.34 | 37.74 | 256,827 | -1.02(-2.63%) |
Feb 21, 2020 | 38.60 | 38.86 | 38.29 | 38.76 | 158,039 | +0.13(+0.33%) |
Feb 20, 2020 | 38.59 | 39.04 | 38.25 | 38.63 | 323,009 | -0.18(-0.45%) |
Feb 19, 2020 | 38.91 | 39.08 | 38.70 | 38.81 | 200,803 | -0.07(-0.18%) |
Feb 18, 2020 | 38.79 | 38.99 | 38.41 | 38.88 | 210,196 | +0.02(+0.05%) |
Feb 14, 2020 | 38.86 | 39.07 | 38.69 | 38.86 | 217,431 | -0.03(-0.08%) |
Feb 13, 2020 | 38.02 | 38.89 | 38.02 | 38.88 | 315,182 | +0.63(+1.64%) |
Feb 12, 2020 | 38.20 | 38.33 | 37.96 | 38.26 | 206,655 | +0.22(+0.59%) |
Feb 11, 2020 | 38.12 | 38.30 | 37.77 | 38.03 | 240,089 | +0.26(+0.70%) |
Feb 10, 2020 | 37.66 | 38.23 | 37.59 | 37.77 | 301,219 | +0.16(+0.42%) |
Feb 07, 2020 | 37.43 | 37.75 | 37.25 | 37.61 | 145,465 | +0.05(+0.13%) |
Feb 06, 2020 | 38.00 | 38.35 | 37.30 | 37.56 | 160,518 | -0.10(-0.26%) |
Feb 05, 2020 | 37.52 | 38.15 | 36.90 | 37.66 | 429,232 | +0.39(+1.05%) |
Feb 04, 2020 | 37.08 | 37.62 | 36.70 | 37.27 | 186,194 | +0.50(+1.36%) |
Feb 03, 2020 | 36.43 | 37.17 | 36.43 | 36.77 | 209,747 | +0.36(+0.99%) |
Jan 31, 2020 | 36.00 | 37.10 | 36.00 | 36.41 | 276,006 | -0.38(-1.04%) |
Jan 30, 2020 | 37.17 | 39.13 | 35.47 | 36.79 | 479,200 | +0.97(+2.70%) |
Jan 29, 2020 | 36.31 | 36.45 | 35.72 | 35.82 | 225,868 | -0.42(-1.16%) |
Jan 28, 2020 | 36.07 | 36.54 | 35.99 | 36.24 | 175,864 | +0.22(+0.60%) |
Jan 27, 2020 | 36.48 | 36.66 | 35.98 | 36.03 | 301,521 | -0.84(-2.28%) |
Jan 24, 2020 | 37.31 | 37.31 | 36.42 | 36.87 | 271,201 | -0.45(-1.21%) |
Jan 23, 2020 | 36.87 | 37.34 | 36.68 | 37.32 | 279,047 | +0.25(+0.69%) |
Jan 22, 2020 | 36.45 | 37.31 | 36.45 | 37.07 | 213,551 | +0.62(+1.69%) |
Jan 21, 2020 | 36.27 | 36.67 | 36.23 | 36.45 | 328,864 | +0.05(+0.13%) |
Jan 17, 2020 | 36.86 | 36.94 | 35.89 | 36.40 | 288,375 | -0.35(-0.96%) |
Jan 16, 2020 | 36.54 | 37.06 | 36.54 | 36.75 | 368,437 | +0.32(+0.89%) |
Jan 15, 2020 | 37.16 | 37.39 | 36.00 | 36.43 | 292,889 | -0.94(-2.51%) |
Jan 14, 2020 | 37.45 | 37.83 | 37.31 | 37.37 | 224,007 | -0.15(-0.39%) |
Jan 13, 2020 | 37.05 | 37.53 | 37.01 | 37.52 | 297,811 | +0.50(+1.35%) |
Jan 10, 2020 | 37.28 | 37.73 | 36.85 | 37.02 | 228,676 | -0.45(-1.20%) |
Jan 09, 2020 | 37.22 | 38.30 | 36.97 | 37.47 | 763,884 | +0.31(+0.84%) |
Jan 08, 2020 | 35.73 | 37.25 | 35.73 | 37.15 | 354,474 | +1.32(+3.69%) |
Jan 07, 2020 | 35.44 | 36.09 | 35.44 | 35.83 | 274,556 | +0.43(+1.22%) |
Jan 06, 2020 | 34.78 | 35.58 | 34.73 | 35.40 | 281,261 | +0.14(+0.39%) |
Jan 03, 2020 | 34.96 | 35.41 | 33.74 | 35.27 | 322,314 | -0.12(-0.33%) |
Jan 02, 2020 | 36.09 | 36.29 | 35.13 | 35.38 | 384,829 | -0.33(-0.93%) |
Dec 31, 2019 | 34.85 | 35.97 | 34.85 | 35.72 | 394,280 | +0.78(+2.24%) |
Dec 30, 2019 | 34.68 | 35.16 | 34.65 | 34.93 | 158,811 | +0.22(+0.65%) |
Dec 27, 2019 | 34.77 | 34.84 | 34.52 | 34.71 | 132,585 | -0.08(-0.22%) |
Dec 26, 2019 | 34.62 | 34.91 | 34.55 | 34.79 | 97,580 | +0.36(+1.05%) |
Dec 24, 2019 | 34.47 | 34.56 | 34.25 | 34.42 | 48,250 | +0.08(+0.23%) |
Dec 23, 2019 | 34.59 | 34.64 | 34.10 | 34.35 | 146,364 | -0.07(-0.20%) |
Dec 20, 2019 | 34.48 | 34.69 | 34.21 | 34.41 | 1,352,125 | +0.05(+0.14%) |
Dec 19, 2019 | 35.05 | 35.05 | 34.07 | 34.37 | 169,291 | -0.59(-1.68%) |
Dec 18, 2019 | 34.92 | 35.10 | 34.66 | 34.95 | 175,300 | +0.20(+0.56%) |
Dec 17, 2019 | 33.91 | 34.82 | 33.85 | 34.76 | 240,721 | +1.04(+3.08%) |
Dec 16, 2019 | 33.73 | 34.02 | 33.62 | 33.72 | 164,529 | +0.27(+0.82%) |
Dec 13, 2019 | 33.77 | 33.77 | 33.17 | 33.45 | 96,500 | -0.27(-0.81%) |
Dec 12, 2019 | 33.90 | 34.40 | 33.51 | 33.72 | 204,155 | -0.17(-0.49%) |
Dec 11, 2019 | 33.97 | 33.97 | 33.37 | 33.89 | 191,860 | -0.18(-0.52%) |
Dec 10, 2019 | 34.18 | 34.30 | 33.97 | 34.06 | 145,293 | -0.16(-0.46%) |
Dec 09, 2019 | 34.49 | 34.64 | 34.13 | 34.22 | 200,501 | -0.30(-0.88%) |
Dec 06, 2019 | 34.71 | 35.08 | 34.42 | 34.52 | 195,628 | -0.06(-0.17%) |
Dec 05, 2019 | 34.19 | 34.72 | 34.02 | 34.58 | 161,261 | +0.36(+1.06%) |
Dec 04, 2019 | 34.06 | 34.69 | 33.92 | 34.22 | 243,371 | +0.50(+1.48%) |
Dec 03, 2019 | 33.66 | 33.87 | 33.24 | 33.72 | 270,252 | -0.32(-0.95%) |