Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.17 | 31.30 | 30.17 | 31.30 | 38,082 | -0.07(-0.21%) |
Feb 27, 2020 | 32.13 | 32.59 | 31.36 | 31.36 | 33,437 | -1.42(-4.34%) |
Feb 26, 2020 | 33.40 | 33.63 | 32.79 | 32.79 | 12,440 | -0.46(-1.37%) |
Feb 25, 2020 | 34.85 | 34.85 | 33.24 | 33.24 | 17,175 | -1.61(-4.61%) |
Feb 24, 2020 | 34.79 | 35.01 | 34.65 | 34.85 | 13,871 | -1.11(-3.08%) |
Feb 21, 2020 | 35.69 | 35.99 | 35.69 | 35.96 | 16,782 | -0.01(-0.03%) |
Feb 20, 2020 | 35.69 | 36.22 | 35.69 | 35.96 | 5,725 | +0.26(+0.73%) |
Feb 19, 2020 | 35.75 | 35.80 | 35.70 | 35.70 | 14,628 | +0.29(+0.81%) |
Feb 18, 2020 | 35.57 | 35.57 | 35.14 | 35.42 | 9,717 | -0.34(-0.96%) |
Feb 14, 2020 | 35.75 | 35.90 | 35.62 | 35.76 | 13,339 | +0.04(+0.10%) |
Feb 13, 2020 | 35.78 | 35.85 | 35.62 | 35.72 | 6,892 | -0.19(-0.52%) |
Feb 12, 2020 | 35.95 | 36.11 | 35.85 | 35.91 | 10,438 | +0.22(+0.63%) |
Feb 11, 2020 | 35.40 | 35.89 | 35.40 | 35.69 | 8,582 | +0.46(+1.29%) |
Feb 10, 2020 | 35.23 | 35.35 | 35.20 | 35.23 | 108,163 | -0.02(-0.05%) |
Feb 07, 2020 | 35.66 | 35.66 | 35.19 | 35.25 | 13,124 | -0.64(-1.79%) |
Feb 06, 2020 | 36.37 | 36.37 | 35.85 | 35.89 | 14,583 | -0.27(-0.75%) |
Feb 05, 2020 | 35.69 | 36.20 | 35.63 | 36.16 | 17,562 | +0.78(+2.21%) |
Feb 04, 2020 | 35.19 | 35.52 | 35.19 | 35.38 | 23,231 | +0.68(+1.96%) |
Feb 03, 2020 | 34.50 | 34.90 | 34.50 | 34.70 | 24,920 | +0.39(+1.14%) |
Jan 31, 2020 | 34.90 | 34.90 | 34.23 | 34.31 | 27,862 | -0.88(-2.51%) |
Jan 30, 2020 | 34.90 | 35.20 | 34.65 | 35.19 | 15,746 | +0.00(+0.00%) |
Jan 29, 2020 | 35.22 | 35.50 | 35.19 | 35.19 | 11,825 | +0.05(+0.13%) |
Jan 28, 2020 | 35.18 | 35.24 | 34.93 | 35.15 | 17,642 | +0.27(+0.77%) |
Jan 27, 2020 | 35.00 | 35.12 | 34.84 | 34.88 | 46,246 | -0.76(-2.14%) |
Jan 24, 2020 | 36.36 | 36.36 | 35.46 | 35.64 | 20,762 | -0.64(-1.77%) |
Jan 23, 2020 | 36.19 | 36.34 | 35.88 | 36.28 | 10,242 | -0.09(-0.26%) |
Jan 22, 2020 | 36.72 | 36.72 | 36.36 | 36.37 | 34,431 | -0.21(-0.56%) |
Jan 21, 2020 | 36.92 | 36.92 | 36.54 | 36.58 | 10,650 | -0.59(-1.60%) |
Jan 17, 2020 | 37.16 | 37.30 | 37.12 | 37.17 | 8,606 | +0.07(+0.20%) |
Jan 16, 2020 | 36.92 | 37.10 | 36.75 | 37.10 | 8,547 | +0.32(+0.86%) |
Jan 15, 2020 | 36.72 | 36.97 | 36.59 | 36.78 | 25,374 | +0.04(+0.10%) |
Jan 14, 2020 | 36.52 | 36.89 | 36.34 | 36.75 | 20,658 | +0.17(+0.46%) |
Jan 13, 2020 | 36.01 | 36.58 | 36.01 | 36.58 | 17,721 | +0.57(+1.57%) |
Jan 10, 2020 | 36.20 | 36.33 | 35.96 | 36.01 | 193,103 | -0.20(-0.54%) |
Jan 09, 2020 | 36.38 | 36.38 | 36.09 | 36.21 | 16,118 | -0.15(-0.41%) |
Jan 08, 2020 | 36.42 | 36.49 | 36.17 | 36.36 | 72,747 | +0.01(+0.03%) |
Jan 07, 2020 | 36.32 | 36.53 | 36.21 | 36.35 | 18,092 | -0.03(-0.08%) |
Jan 06, 2020 | 36.30 | 36.58 | 36.25 | 36.37 | 45,577 | -0.14(-0.38%) |
Jan 03, 2020 | 36.57 | 36.70 | 36.46 | 36.51 | 311,977 | -0.48(-1.31%) |
Jan 02, 2020 | 37.49 | 37.58 | 36.78 | 37.00 | 888,438 | -0.24(-0.65%) |
Dec 31, 2019 | 37.00 | 37.29 | 37.00 | 37.24 | 49,593 | +0.20(+0.53%) |
Dec 30, 2019 | 37.19 | 37.28 | 37.04 | 37.04 | 13,481 | -0.08(-0.23%) |
Dec 27, 2019 | 37.48 | 37.48 | 37.11 | 37.13 | 136,839 | -0.25(-0.67%) |
Dec 26, 2019 | 37.37 | 37.38 | 37.18 | 37.38 | 17,475 | +0.04(+0.10%) |
Dec 24, 2019 | 37.43 | 37.45 | 37.31 | 37.34 | 19,364 | +0.00(+0.01%) |
Dec 23, 2019 | 37.24 | 37.34 | 37.01 | 37.34 | 14,646 | +0.15(+0.41%) |
Dec 20, 2019 | 37.29 | 37.40 | 37.13 | 37.18 | 10,004 | -0.08(-0.22%) |
Dec 19, 2019 | 37.28 | 37.36 | 37.24 | 37.27 | 23,725 | -0.04(-0.12%) |
Dec 18, 2019 | 37.28 | 37.32 | 37.01 | 37.31 | 19,519 | +0.08(+0.22%) |
Dec 17, 2019 | 37.01 | 37.25 | 37.01 | 37.23 | 42,819 | +0.29(+0.78%) |
Dec 16, 2019 | 37.22 | 37.28 | 36.94 | 36.94 | 11,254 | +0.07(+0.18%) |
Dec 13, 2019 | 37.33 | 37.58 | 36.87 | 36.88 | 83,373 | -0.52(-1.38%) |
Dec 12, 2019 | 36.64 | 37.39 | 36.63 | 37.39 | 21,044 | +0.64(+1.75%) |
Dec 11, 2019 | 36.78 | 36.79 | 36.63 | 36.75 | 11,908 | +0.23(+0.64%) |
Dec 10, 2019 | 36.63 | 36.65 | 36.44 | 36.51 | 14,857 | -0.31(-0.83%) |
Dec 09, 2019 | 36.82 | 37.01 | 36.75 | 36.82 | 11,334 | +0.02(+0.05%) |
Dec 06, 2019 | 36.54 | 36.93 | 36.54 | 36.80 | 23,894 | +0.57(+1.58%) |
Dec 05, 2019 | 36.07 | 36.26 | 35.97 | 36.23 | 15,833 | +0.18(+0.49%) |
Dec 04, 2019 | 36.18 | 36.54 | 36.05 | 36.05 | 13,732 | +0.07(+0.21%) |
Dec 03, 2019 | 35.72 | 35.98 | 35.72 | 35.98 | 105,710 | -0.43(-1.17%) |