Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.65 | 36.18 | 35.60 | 36.14 | 8,498,395 | +0.10(+0.29%) |
Feb 27, 2020 | 36.26 | 36.36 | 36.02 | 36.03 | 3,970,233 | -0.44(-1.21%) |
Feb 26, 2020 | 36.50 | 36.57 | 36.37 | 36.48 | 1,540,955 | +0.04(+0.11%) |
Feb 25, 2020 | 36.72 | 36.76 | 36.40 | 36.44 | 1,574,815 | -0.16(-0.43%) |
Feb 24, 2020 | 36.67 | 36.67 | 36.57 | 36.59 | 2,071,146 | -0.29(-0.79%) |
Feb 21, 2020 | 36.93 | 36.94 | 36.84 | 36.89 | 7,157,401 | -0.02(-0.06%) |
Feb 20, 2020 | 36.93 | 36.95 | 36.85 | 36.91 | 1,716,992 | +0.01(+0.02%) |
Feb 19, 2020 | 36.93 | 36.93 | 36.88 | 36.90 | 907,093 | +0.02(+0.04%) |
Feb 18, 2020 | 36.92 | 36.92 | 36.86 | 36.89 | 994,327 | -0.05(-0.13%) |
Feb 14, 2020 | 36.94 | 36.94 | 36.89 | 36.93 | 3,699,488 | +0.02(+0.04%) |
Feb 13, 2020 | 36.89 | 36.95 | 36.87 | 36.92 | 5,828,470 | +0.02(+0.06%) |
Feb 12, 2020 | 36.90 | 36.92 | 36.87 | 36.89 | 1,251,611 | +0.05(+0.13%) |
Feb 11, 2020 | 36.84 | 36.87 | 36.83 | 36.85 | 1,310,397 | +0.06(+0.17%) |
Feb 10, 2020 | 36.75 | 36.80 | 36.73 | 36.78 | 1,066,385 | +0.02(+0.06%) |
Feb 07, 2020 | 36.78 | 36.80 | 36.74 | 36.76 | 642,812 | -0.04(-0.11%) |
Feb 06, 2020 | 36.78 | 36.83 | 36.73 | 36.80 | 1,386,743 | +0.03(+0.09%) |
Feb 05, 2020 | 36.74 | 36.77 | 36.72 | 36.77 | 771,430 | +0.08(+0.22%) |
Feb 04, 2020 | 36.63 | 36.69 | 36.61 | 36.69 | 1,240,578 | +0.15(+0.41%) |
Feb 03, 2020 | 36.59 | 36.63 | 36.53 | 36.54 | 1,471,402 | -0.00(-0.00%) |
Jan 31, 2020 | 36.62 | 36.62 | 36.50 | 36.54 | 1,001,118 | -0.11(-0.30%) |
Jan 30, 2020 | 36.58 | 36.67 | 36.53 | 36.65 | 1,033,075 | +0.02(+0.06%) |
Jan 29, 2020 | 36.66 | 36.66 | 36.60 | 36.63 | 1,239,098 | +0.00(+0.00%) |
Jan 28, 2020 | 36.56 | 36.65 | 36.52 | 36.63 | 1,826,605 | +0.15(+0.41%) |
Jan 27, 2020 | 36.53 | 36.53 | 36.41 | 36.48 | 5,807,025 | -0.19(-0.52%) |
Jan 24, 2020 | 36.77 | 36.77 | 36.63 | 36.67 | 6,535,895 | -0.07(-0.19%) |
Jan 23, 2020 | 36.78 | 36.78 | 36.72 | 36.74 | 4,167,140 | -0.04(-0.11%) |
Jan 22, 2020 | 36.81 | 36.81 | 36.76 | 36.78 | 2,531,251 | +0.02(+0.06%) |
Jan 21, 2020 | 36.79 | 36.82 | 36.74 | 36.75 | 5,178,563 | -0.04(-0.11%) |
Jan 17, 2020 | 36.83 | 36.83 | 36.78 | 36.79 | 3,736,392 | -0.02(-0.04%) |
Jan 16, 2020 | 36.82 | 36.82 | 36.78 | 36.81 | 3,572,664 | +0.02(+0.04%) |
Jan 15, 2020 | 36.76 | 36.82 | 36.76 | 36.79 | 17,899,594 | +0.06(+0.15%) |
Jan 14, 2020 | 36.74 | 36.76 | 36.72 | 36.74 | 813,941 | +0.00(+0.00%) |
Jan 13, 2020 | 36.77 | 36.77 | 36.74 | 36.74 | 1,035,462 | -0.01(-0.02%) |
Jan 10, 2020 | 36.77 | 36.77 | 36.72 | 36.74 | 1,423,931 | +0.01(+0.02%) |
Jan 09, 2020 | 36.71 | 36.74 | 36.65 | 36.74 | 414,848 | +0.09(+0.24%) |
Jan 08, 2020 | 36.64 | 36.68 | 36.52 | 36.65 | 576,255 | +0.03(+0.09%) |
Jan 07, 2020 | 36.65 | 36.65 | 36.61 | 36.62 | 779,581 | -0.02(-0.06%) |
Jan 06, 2020 | 36.65 | 36.65 | 36.60 | 36.64 | 3,592,939 | -0.02(-0.06%) |
Jan 03, 2020 | 36.59 | 36.69 | 36.59 | 36.67 | 1,066,108 | +0.02(+0.06%) |
Jan 02, 2020 | 36.58 | 36.66 | 36.57 | 36.64 | 1,548,110 | +0.06(+0.17%) |
Dec 31, 2019 | 36.55 | 36.58 | 36.53 | 36.58 | 951,614 | +0.04(+0.11%) |
Dec 30, 2019 | 36.59 | 36.59 | 36.51 | 36.54 | 380,678 | -0.02(-0.06%) |
Dec 27, 2019 | 36.59 | 36.59 | 36.54 | 36.56 | 595,568 | +0.01(+0.02%) |
Dec 26, 2019 | 36.56 | 36.60 | 36.52 | 36.55 | 396,850 | +0.06(+0.15%) |
Dec 24, 2019 | 36.48 | 36.51 | 36.46 | 36.50 | 333,071 | +0.02(+0.06%) |
Dec 23, 2019 | 36.50 | 36.50 | 36.46 | 36.48 | 1,058,520 | +0.02(+0.04%) |
Dec 20, 2019 | 36.53 | 36.55 | 36.45 | 36.46 | 2,959,437 | -0.06(-0.15%) |
Dec 19, 2019 | 36.54 | 36.54 | 36.46 | 36.52 | 927,534 | +0.02(+0.05%) |
Dec 18, 2019 | 36.47 | 36.51 | 36.40 | 36.50 | 2,648,935 | +0.06(+0.17%) |
Dec 17, 2019 | 36.40 | 36.46 | 36.37 | 36.43 | 631,261 | +0.05(+0.15%) |
Dec 16, 2019 | 36.35 | 36.39 | 36.32 | 36.38 | 458,588 | +0.08(+0.22%) |
Dec 13, 2019 | 36.32 | 36.32 | 36.27 | 36.30 | 511,884 | +0.02(+0.06%) |
Dec 12, 2019 | 36.21 | 36.30 | 36.21 | 36.28 | 667,788 | +0.05(+0.15%) |
Dec 11, 2019 | 36.19 | 36.23 | 36.15 | 36.22 | 581,476 | +0.06(+0.17%) |
Dec 10, 2019 | 36.13 | 36.17 | 36.09 | 36.16 | 686,408 | +0.05(+0.13%) |
Dec 09, 2019 | 36.12 | 36.12 | 36.10 | 36.11 | 540,875 | +0.01(+0.02%) |
Dec 06, 2019 | 36.11 | 36.11 | 36.10 | 36.10 | 316,310 | +0.05(+0.13%) |
Dec 05, 2019 | 36.03 | 36.06 | 36.00 | 36.06 | 464,189 | +0.06(+0.17%) |
Dec 04, 2019 | 35.99 | 36.03 | 35.95 | 35.99 | 970,841 | +0.04(+0.11%) |
Dec 03, 2019 | 35.97 | 35.98 | 35.91 | 35.95 | 674,576 | -0.02(-0.04%) |