Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.02 | 36.63 | 34.69 | 36.14 | 2,128,058 | +0.37(+1.02%) |
Feb 27, 2020 | 35.38 | 36.92 | 34.98 | 35.77 | 1,542,450 | -0.33(-0.91%) |
Feb 26, 2020 | 36.08 | 36.61 | 35.68 | 36.10 | 1,380,484 | +0.09(+0.24%) |
Feb 25, 2020 | 37.13 | 37.23 | 35.94 | 36.01 | 1,353,359 | -1.02(-2.76%) |
Feb 24, 2020 | 36.90 | 37.43 | 36.56 | 37.03 | 1,297,563 | -0.79(-2.09%) |
Feb 21, 2020 | 37.94 | 38.18 | 37.55 | 37.82 | 1,422,195 | -0.40(-1.03%) |
Feb 20, 2020 | 38.18 | 38.80 | 38.14 | 38.22 | 2,116,388 | -0.05(-0.13%) |
Feb 19, 2020 | 38.15 | 38.49 | 38.14 | 38.27 | 880,573 | +0.08(+0.20%) |
Feb 18, 2020 | 37.78 | 38.33 | 37.65 | 38.19 | 1,909,225 | +0.30(+0.79%) |
Feb 14, 2020 | 38.05 | 38.15 | 37.78 | 37.89 | 1,997,231 | +0.01(+0.03%) |
Feb 13, 2020 | 37.39 | 38.22 | 37.35 | 37.88 | 1,308,888 | +0.27(+0.72%) |
Feb 12, 2020 | 37.42 | 37.77 | 37.06 | 37.61 | 1,558,051 | +0.32(+0.85%) |
Feb 11, 2020 | 36.91 | 37.43 | 36.66 | 37.29 | 1,869,557 | +0.55(+1.50%) |
Feb 10, 2020 | 36.11 | 36.93 | 36.06 | 36.74 | 1,765,560 | +0.65(+1.79%) |
Feb 07, 2020 | 37.28 | 37.32 | 35.28 | 36.10 | 2,899,023 | -1.09(-2.93%) |
Feb 06, 2020 | 34.72 | 37.94 | 34.72 | 37.19 | 6,697,750 | +4.20(+12.72%) |
Feb 05, 2020 | 32.89 | 33.25 | 32.59 | 32.99 | 3,721,746 | +0.43(+1.33%) |
Feb 04, 2020 | 31.37 | 32.69 | 31.28 | 32.56 | 2,329,893 | +1.56(+5.04%) |
Feb 03, 2020 | 30.94 | 31.74 | 30.79 | 30.99 | 1,490,211 | +0.12(+0.37%) |
Jan 31, 2020 | 31.27 | 31.36 | 30.86 | 30.88 | 1,104,044 | -0.54(-1.72%) |
Jan 30, 2020 | 30.71 | 31.50 | 30.60 | 31.42 | 1,667,298 | +0.38(+1.21%) |
Jan 29, 2020 | 31.78 | 31.98 | 31.01 | 31.04 | 946,816 | -0.60(-1.89%) |
Jan 28, 2020 | 31.63 | 31.86 | 31.55 | 31.64 | 712,024 | +0.11(+0.34%) |
Jan 27, 2020 | 31.02 | 31.74 | 30.98 | 31.53 | 1,430,293 | +0.01(+0.03%) |
Jan 24, 2020 | 32.44 | 32.48 | 31.05 | 31.52 | 1,417,116 | -0.84(-2.59%) |
Jan 23, 2020 | 32.52 | 32.70 | 32.01 | 32.36 | 1,250,089 | -0.24(-0.74%) |
Jan 22, 2020 | 32.48 | 34.04 | 32.32 | 32.60 | 1,283,132 | +0.13(+0.39%) |
Jan 21, 2020 | 32.58 | 32.70 | 32.28 | 32.48 | 1,080,321 | -0.18(-0.56%) |
Jan 17, 2020 | 32.48 | 32.82 | 32.45 | 32.66 | 1,063,614 | +0.21(+0.65%) |
Jan 16, 2020 | 32.20 | 32.46 | 31.91 | 32.45 | 1,200,083 | +0.40(+1.23%) |
Jan 15, 2020 | 31.87 | 32.07 | 31.58 | 32.05 | 1,256,239 | +0.27(+0.85%) |
Jan 14, 2020 | 30.64 | 31.91 | 30.45 | 31.78 | 2,802,012 | +1.40(+4.60%) |
Jan 13, 2020 | 30.20 | 30.43 | 29.93 | 30.39 | 1,586,983 | +0.24(+0.80%) |
Jan 10, 2020 | 30.48 | 30.59 | 30.05 | 30.14 | 1,307,333 | -0.26(-0.86%) |
Jan 09, 2020 | 31.50 | 31.59 | 30.31 | 30.41 | 1,086,852 | -0.98(-3.13%) |
Jan 08, 2020 | 31.33 | 31.59 | 31.13 | 31.39 | 1,885,322 | +0.08(+0.25%) |
Jan 07, 2020 | 31.48 | 31.70 | 31.30 | 31.31 | 769,333 | -0.30(-0.95%) |
Jan 06, 2020 | 31.37 | 31.73 | 31.25 | 31.61 | 1,215,214 | +0.05(+0.15%) |
Jan 03, 2020 | 30.82 | 31.59 | 30.73 | 31.56 | 918,533 | +0.17(+0.55%) |
Jan 02, 2020 | 31.09 | 31.40 | 30.93 | 31.39 | 1,046,603 | +0.40(+1.31%) |
Dec 31, 2019 | 30.88 | 31.11 | 30.79 | 30.98 | 925,593 | +0.02(+0.06%) |
Dec 30, 2019 | 30.82 | 31.09 | 30.69 | 30.97 | 1,172,881 | +0.10(+0.31%) |
Dec 27, 2019 | 31.47 | 31.55 | 30.85 | 30.87 | 986,434 | -0.57(-1.81%) |
Dec 26, 2019 | 31.32 | 31.51 | 30.82 | 31.44 | 1,371,871 | +0.19(+0.62%) |
Dec 24, 2019 | 31.55 | 31.68 | 31.24 | 31.25 | 374,909 | -0.24(-0.76%) |
Dec 23, 2019 | 31.57 | 31.82 | 31.33 | 31.49 | 1,559,555 | -0.01(-0.03%) |
Dec 20, 2019 | 32.07 | 32.17 | 31.49 | 31.50 | 2,273,544 | -0.51(-1.60%) |
Dec 19, 2019 | 32.21 | 32.34 | 31.94 | 32.01 | 1,208,124 | -0.16(-0.51%) |
Dec 18, 2019 | 31.85 | 32.31 | 31.77 | 32.17 | 1,851,418 | +0.39(+1.24%) |
Dec 17, 2019 | 31.64 | 31.87 | 31.42 | 31.77 | 636,929 | +0.13(+0.40%) |
Dec 16, 2019 | 31.72 | 32.03 | 31.54 | 31.65 | 1,442,194 | +0.13(+0.43%) |
Dec 13, 2019 | 31.99 | 32.17 | 31.45 | 31.51 | 1,632,014 | -0.58(-1.80%) |
Dec 12, 2019 | 31.13 | 32.15 | 31.08 | 32.09 | 1,896,485 | +0.93(+3.00%) |
Dec 11, 2019 | 31.22 | 31.27 | 30.98 | 31.16 | 632,176 | +0.00(+0.00%) |
Dec 10, 2019 | 31.09 | 31.26 | 30.99 | 31.16 | 669,142 | +0.07(+0.22%) |
Dec 09, 2019 | 31.10 | 31.27 | 30.98 | 31.09 | 781,978 | -0.07(-0.22%) |
Dec 06, 2019 | 30.98 | 31.24 | 30.80 | 31.16 | 1,461,846 | +0.49(+1.60%) |
Dec 05, 2019 | 29.95 | 30.80 | 29.94 | 30.67 | 2,795,238 | +0.76(+2.54%) |
Dec 04, 2019 | 30.12 | 30.51 | 29.91 | 29.91 | 2,027,965 | -0.17(-0.58%) |
Dec 03, 2019 | 30.78 | 30.83 | 29.94 | 30.08 | 1,456,846 | -1.03(-3.31%) |