Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.57 | 30.13 | 28.25 | 29.97 | 5,957,781 | +0.48(+1.62%) |
Feb 27, 2020 | 30.45 | 31.25 | 29.45 | 29.49 | 6,182,888 | -1.93(-6.14%) |
Feb 26, 2020 | 31.86 | 32.35 | 31.41 | 31.42 | 4,279,408 | -0.08(-0.26%) |
Feb 25, 2020 | 33.90 | 34.04 | 31.35 | 31.50 | 3,287,878 | -2.36(-6.97%) |
Feb 24, 2020 | 35.23 | 35.36 | 33.78 | 33.87 | 3,323,862 | -2.96(-8.03%) |
Feb 21, 2020 | 36.51 | 36.89 | 35.95 | 36.82 | 2,369,955 | +0.27(+0.74%) |
Feb 20, 2020 | 36.26 | 37.07 | 36.16 | 36.55 | 2,206,074 | +0.07(+0.20%) |
Feb 19, 2020 | 37.03 | 37.21 | 36.42 | 36.48 | 1,399,074 | -0.41(-1.10%) |
Feb 18, 2020 | 36.25 | 36.90 | 36.07 | 36.89 | 3,373,957 | +0.35(+0.96%) |
Feb 14, 2020 | 36.74 | 37.01 | 36.50 | 36.53 | 1,407,129 | -0.20(-0.54%) |
Feb 13, 2020 | 37.21 | 37.25 | 36.50 | 36.73 | 2,258,037 | -0.65(-1.75%) |
Feb 12, 2020 | 37.69 | 38.13 | 37.17 | 37.39 | 2,358,821 | -0.04(-0.10%) |
Feb 11, 2020 | 36.67 | 37.54 | 36.63 | 37.42 | 1,839,669 | +0.92(+2.52%) |
Feb 10, 2020 | 36.49 | 36.82 | 36.28 | 36.50 | 1,236,922 | -0.24(-0.65%) |
Feb 07, 2020 | 36.82 | 37.05 | 36.65 | 36.74 | 3,004,436 | -0.40(-1.08%) |
Feb 06, 2020 | 37.30 | 37.32 | 36.76 | 37.15 | 3,224,042 | -0.06(-0.17%) |
Feb 05, 2020 | 35.78 | 37.29 | 35.75 | 37.21 | 3,485,784 | +1.82(+5.14%) |
Feb 04, 2020 | 35.83 | 35.89 | 35.17 | 35.39 | 2,548,317 | +0.21(+0.58%) |
Feb 03, 2020 | 35.00 | 35.40 | 34.66 | 35.18 | 3,146,905 | +0.42(+1.21%) |
Jan 31, 2020 | 35.27 | 35.42 | 34.40 | 34.77 | 3,138,380 | -1.07(-2.99%) |
Jan 30, 2020 | 36.01 | 36.29 | 34.36 | 35.83 | 3,990,043 | -0.37(-1.01%) |
Jan 29, 2020 | 36.38 | 36.50 | 35.99 | 36.20 | 1,902,297 | +0.10(+0.27%) |
Jan 28, 2020 | 36.02 | 36.36 | 35.70 | 36.10 | 1,712,819 | +0.53(+1.48%) |
Jan 27, 2020 | 35.66 | 36.05 | 35.22 | 35.58 | 1,830,802 | -0.92(-2.52%) |
Jan 24, 2020 | 37.33 | 37.35 | 36.19 | 36.49 | 1,563,356 | -0.99(-2.64%) |
Jan 23, 2020 | 36.96 | 37.71 | 36.34 | 37.48 | 2,918,090 | +0.35(+0.94%) |
Jan 22, 2020 | 37.22 | 37.65 | 37.04 | 37.14 | 2,751,324 | +0.05(+0.14%) |
Jan 21, 2020 | 37.85 | 38.11 | 36.57 | 37.08 | 3,988,942 | -1.85(-4.76%) |
Jan 17, 2020 | 38.94 | 39.12 | 38.55 | 38.94 | 2,383,962 | +0.21(+0.55%) |
Jan 16, 2020 | 38.22 | 38.73 | 38.13 | 38.72 | 3,762,312 | +0.70(+1.85%) |
Jan 15, 2020 | 37.86 | 38.24 | 37.77 | 38.02 | 1,943,520 | +0.08(+0.21%) |
Jan 14, 2020 | 37.80 | 38.30 | 37.72 | 37.94 | 3,076,185 | +0.03(+0.07%) |
Jan 13, 2020 | 37.70 | 38.17 | 37.51 | 37.91 | 1,660,800 | +0.33(+0.88%) |
Jan 10, 2020 | 37.91 | 38.10 | 37.52 | 37.58 | 2,042,146 | -0.37(-0.96%) |
Jan 09, 2020 | 37.33 | 37.96 | 37.28 | 37.95 | 3,076,133 | +0.74(+1.99%) |
Jan 08, 2020 | 37.19 | 37.51 | 36.88 | 37.21 | 3,540,933 | +0.16(+0.43%) |
Jan 07, 2020 | 37.23 | 37.37 | 36.89 | 37.05 | 5,327,431 | -0.42(-1.12%) |
Jan 06, 2020 | 38.18 | 38.24 | 37.31 | 37.47 | 4,351,891 | -0.58(-1.52%) |
Jan 03, 2020 | 38.16 | 38.53 | 38.03 | 38.05 | 3,975,813 | -0.69(-1.77%) |
Jan 02, 2020 | 39.47 | 39.57 | 38.29 | 38.73 | 5,198,077 | +0.48(+1.26%) |
Dec 31, 2019 | 37.89 | 38.30 | 37.87 | 38.25 | 1,299,955 | +0.28(+0.73%) |
Dec 30, 2019 | 38.00 | 38.14 | 37.79 | 37.97 | 816,990 | -0.04(-0.09%) |
Dec 27, 2019 | 38.41 | 38.46 | 37.90 | 38.01 | 1,309,266 | -0.29(-0.77%) |
Dec 26, 2019 | 38.12 | 38.32 | 37.93 | 38.30 | 891,390 | +0.19(+0.49%) |
Dec 24, 2019 | 38.51 | 38.65 | 37.90 | 38.12 | 1,088,493 | -0.37(-0.97%) |
Dec 23, 2019 | 37.97 | 38.59 | 37.95 | 38.49 | 2,743,498 | +0.62(+1.65%) |
Dec 20, 2019 | 37.97 | 38.21 | 37.77 | 37.87 | 5,030,428 | +0.21(+0.57%) |
Dec 19, 2019 | 37.89 | 38.11 | 37.47 | 37.65 | 2,292,396 | +0.09(+0.24%) |
Dec 18, 2019 | 37.32 | 37.68 | 37.07 | 37.56 | 2,218,298 | +0.12(+0.31%) |
Dec 17, 2019 | 36.41 | 37.49 | 36.40 | 37.45 | 2,312,271 | +0.99(+2.71%) |
Dec 16, 2019 | 36.83 | 36.99 | 36.43 | 36.46 | 2,662,935 | +0.01(+0.02%) |
Dec 13, 2019 | 36.71 | 36.90 | 36.16 | 36.45 | 2,305,884 | -0.31(-0.85%) |
Dec 12, 2019 | 36.05 | 36.87 | 35.83 | 36.76 | 2,027,802 | +0.74(+2.05%) |
Dec 11, 2019 | 35.75 | 36.09 | 35.56 | 36.02 | 1,923,812 | +0.30(+0.85%) |
Dec 10, 2019 | 36.26 | 36.42 | 35.60 | 35.72 | 1,551,666 | -0.73(-2.01%) |
Dec 09, 2019 | 36.84 | 36.90 | 36.37 | 36.45 | 1,947,136 | -0.30(-0.82%) |
Dec 06, 2019 | 36.09 | 36.82 | 35.91 | 36.75 | 2,883,168 | +1.11(+3.13%) |
Dec 05, 2019 | 35.28 | 35.74 | 35.19 | 35.64 | 1,659,694 | +0.53(+1.52%) |
Dec 04, 2019 | 35.35 | 35.97 | 35.08 | 35.10 | 2,834,890 | -0.11(-0.30%) |
Dec 03, 2019 | 35.40 | 35.58 | 34.91 | 35.21 | 3,040,938 | -0.80(-2.23%) |