Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.19 | 32.82 | 31.09 | 32.60 | 1,721,301 | +0.35(+1.09%) |
Feb 27, 2020 | 33.06 | 33.72 | 32.25 | 32.25 | 1,073,433 | -1.83(-5.38%) |
Feb 26, 2020 | 34.05 | 34.72 | 33.88 | 34.09 | 1,040,659 | +0.19(+0.56%) |
Feb 25, 2020 | 35.24 | 35.29 | 33.79 | 33.90 | 1,277,727 | -0.96(-2.76%) |
Feb 24, 2020 | 34.65 | 35.32 | 34.50 | 34.86 | 703,064 | -1.52(-4.18%) |
Feb 21, 2020 | 36.98 | 36.98 | 36.24 | 36.38 | 535,132 | -0.76(-2.05%) |
Feb 20, 2020 | 37.47 | 37.53 | 36.76 | 37.14 | 593,664 | -0.47(-1.26%) |
Feb 19, 2020 | 37.43 | 37.64 | 37.40 | 37.62 | 273,959 | +0.42(+1.13%) |
Feb 18, 2020 | 37.03 | 37.23 | 36.99 | 37.19 | 448,346 | -0.22(-0.58%) |
Feb 14, 2020 | 37.38 | 37.49 | 37.28 | 37.41 | 254,002 | +0.12(+0.33%) |
Feb 13, 2020 | 37.14 | 37.49 | 37.12 | 37.29 | 382,496 | -0.16(-0.43%) |
Feb 12, 2020 | 37.27 | 37.45 | 37.15 | 37.45 | 443,623 | +0.41(+1.09%) |
Feb 11, 2020 | 37.34 | 37.37 | 36.93 | 37.04 | 540,015 | -0.02(-0.05%) |
Feb 10, 2020 | 36.41 | 37.06 | 36.41 | 37.06 | 268,244 | +0.48(+1.33%) |
Feb 07, 2020 | 36.76 | 36.85 | 36.54 | 36.58 | 426,626 | -0.39(-1.04%) |
Feb 06, 2020 | 36.83 | 37.00 | 36.67 | 36.96 | 511,131 | +0.23(+0.62%) |
Feb 05, 2020 | 36.99 | 37.02 | 36.45 | 36.73 | 860,502 | +0.27(+0.73%) |
Feb 04, 2020 | 36.11 | 36.48 | 36.07 | 36.47 | 541,192 | +0.97(+2.73%) |
Feb 03, 2020 | 35.00 | 35.54 | 35.00 | 35.50 | 658,428 | +0.56(+1.61%) |
Jan 31, 2020 | 35.67 | 35.71 | 34.85 | 34.93 | 423,543 | -0.97(-2.69%) |
Jan 30, 2020 | 35.62 | 35.93 | 35.44 | 35.90 | 394,203 | +0.12(+0.34%) |
Jan 29, 2020 | 35.99 | 36.04 | 35.69 | 35.78 | 433,001 | +0.01(+0.04%) |
Jan 28, 2020 | 35.38 | 35.81 | 35.32 | 35.76 | 376,547 | +0.62(+1.76%) |
Jan 27, 2020 | 35.16 | 35.39 | 35.00 | 35.15 | 835,984 | -0.88(-2.45%) |
Jan 24, 2020 | 36.45 | 36.50 | 35.94 | 36.03 | 356,960 | -0.17(-0.47%) |
Jan 23, 2020 | 36.08 | 36.20 | 35.95 | 36.20 | 568,800 | +0.07(+0.19%) |
Jan 22, 2020 | 36.20 | 36.35 | 36.08 | 36.13 | 565,427 | +0.22(+0.60%) |
Jan 21, 2020 | 35.86 | 36.13 | 35.86 | 35.91 | 483,425 | -0.09(-0.25%) |
Jan 17, 2020 | 35.95 | 36.05 | 35.79 | 36.00 | 665,216 | +0.21(+0.59%) |
Jan 16, 2020 | 35.59 | 35.80 | 35.56 | 35.79 | 850,879 | +0.49(+1.40%) |
Jan 15, 2020 | 35.37 | 35.54 | 35.23 | 35.30 | 6,002,841 | -0.10(-0.27%) |
Jan 14, 2020 | 35.59 | 35.63 | 35.39 | 35.40 | 348,958 | -0.23(-0.63%) |
Jan 13, 2020 | 35.28 | 35.62 | 35.28 | 35.62 | 393,581 | +0.48(+1.36%) |
Jan 10, 2020 | 35.33 | 35.38 | 35.08 | 35.14 | 364,358 | -0.05(-0.13%) |
Jan 09, 2020 | 35.11 | 35.20 | 34.96 | 35.19 | 410,689 | +0.40(+1.15%) |
Jan 08, 2020 | 34.44 | 34.91 | 34.41 | 34.79 | 453,093 | +0.37(+1.06%) |
Jan 07, 2020 | 34.48 | 34.52 | 34.36 | 34.42 | 335,216 | +0.00(+0.00%) |
Jan 06, 2020 | 34.01 | 34.43 | 33.95 | 34.42 | 322,306 | +0.10(+0.30%) |
Jan 03, 2020 | 34.24 | 34.53 | 34.24 | 34.32 | 317,503 | -0.42(-1.20%) |
Jan 02, 2020 | 34.44 | 34.75 | 34.44 | 34.74 | 316,683 | +0.60(+1.75%) |
Dec 31, 2019 | 33.92 | 34.16 | 33.92 | 34.14 | 326,134 | +0.14(+0.42%) |
Dec 30, 2019 | 34.23 | 34.23 | 33.81 | 34.00 | 306,159 | -0.25(-0.74%) |
Dec 27, 2019 | 34.36 | 34.36 | 34.18 | 34.25 | 349,562 | +0.06(+0.18%) |
Dec 26, 2019 | 34.03 | 34.19 | 34.03 | 34.19 | 187,518 | +0.27(+0.81%) |
Dec 24, 2019 | 33.97 | 33.97 | 33.85 | 33.92 | 185,570 | -0.06(-0.18%) |
Dec 23, 2019 | 33.96 | 34.02 | 33.91 | 33.98 | 314,575 | +0.07(+0.21%) |
Dec 20, 2019 | 33.91 | 33.93 | 33.83 | 33.91 | 268,182 | +0.20(+0.60%) |
Dec 19, 2019 | 33.56 | 33.74 | 33.52 | 33.71 | 340,740 | +0.11(+0.34%) |
Dec 18, 2019 | 33.60 | 33.68 | 33.58 | 33.59 | 252,011 | +0.00(+0.00%) |
Dec 17, 2019 | 33.70 | 33.73 | 33.56 | 33.59 | 386,164 | -0.04(-0.12%) |
Dec 16, 2019 | 33.54 | 33.72 | 33.54 | 33.63 | 323,767 | +0.29(+0.86%) |
Dec 13, 2019 | 33.11 | 33.37 | 33.05 | 33.34 | 307,502 | +0.25(+0.77%) |
Dec 12, 2019 | 32.62 | 33.11 | 32.59 | 33.09 | 315,245 | +0.43(+1.31%) |
Dec 11, 2019 | 32.47 | 32.68 | 32.47 | 32.66 | 266,442 | +0.23(+0.71%) |
Dec 10, 2019 | 32.43 | 32.53 | 32.36 | 32.43 | 314,024 | +0.05(+0.16%) |
Dec 09, 2019 | 32.49 | 32.62 | 32.38 | 32.38 | 210,757 | -0.20(-0.61%) |
Dec 06, 2019 | 32.43 | 32.58 | 32.43 | 32.58 | 318,661 | +0.36(+1.13%) |
Dec 05, 2019 | 32.21 | 32.22 | 32.08 | 32.21 | 208,500 | +0.12(+0.37%) |
Dec 04, 2019 | 32.11 | 32.16 | 32.04 | 32.09 | 374,049 | +0.19(+0.60%) |
Dec 03, 2019 | 31.67 | 31.92 | 31.57 | 31.90 | 330,980 | -0.20(-0.62%) |