Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.79 | 30.44 | 28.78 | 29.51 | 2,722,607 | -0.88(-2.91%) |
Feb 27, 2020 | 32.01 | 32.16 | 30.40 | 30.40 | 1,144,276 | -2.15(-6.61%) |
Feb 26, 2020 | 33.10 | 33.34 | 32.50 | 32.55 | 625,194 | -0.42(-1.28%) |
Feb 25, 2020 | 34.29 | 34.46 | 32.94 | 32.97 | 1,453,477 | -1.27(-3.72%) |
Feb 24, 2020 | 34.33 | 34.62 | 34.16 | 34.24 | 747,281 | -0.64(-1.83%) |
Feb 21, 2020 | 35.32 | 35.55 | 34.82 | 34.88 | 962,598 | -0.48(-1.36%) |
Feb 20, 2020 | 35.03 | 35.44 | 34.97 | 35.36 | 660,027 | +0.35(+0.99%) |
Feb 19, 2020 | 35.33 | 35.33 | 34.95 | 35.01 | 798,080 | -0.28(-0.80%) |
Feb 18, 2020 | 35.19 | 35.38 | 35.09 | 35.29 | 471,775 | +0.04(+0.12%) |
Feb 14, 2020 | 35.06 | 35.34 | 34.97 | 35.25 | 269,430 | +0.28(+0.80%) |
Feb 13, 2020 | 34.66 | 35.05 | 34.66 | 34.97 | 484,025 | +0.25(+0.71%) |
Feb 12, 2020 | 34.70 | 34.96 | 34.52 | 34.72 | 722,441 | +0.19(+0.55%) |
Feb 11, 2020 | 34.66 | 34.93 | 34.45 | 34.53 | 868,243 | -0.05(-0.14%) |
Feb 10, 2020 | 34.08 | 34.60 | 33.92 | 34.58 | 1,029,809 | +0.62(+1.83%) |
Feb 07, 2020 | 34.19 | 34.19 | 33.92 | 33.96 | 454,090 | -0.18(-0.53%) |
Feb 06, 2020 | 33.89 | 34.72 | 33.80 | 34.14 | 730,017 | -0.07(-0.22%) |
Feb 05, 2020 | 34.44 | 34.55 | 34.05 | 34.22 | 1,067,739 | -0.08(-0.24%) |
Feb 04, 2020 | 34.39 | 34.64 | 34.18 | 34.30 | 1,073,964 | +0.09(+0.27%) |
Feb 03, 2020 | 33.91 | 34.40 | 33.91 | 34.21 | 729,030 | +0.36(+1.07%) |
Jan 31, 2020 | 33.99 | 34.12 | 33.74 | 33.85 | 880,366 | -0.26(-0.78%) |
Jan 30, 2020 | 33.56 | 34.16 | 33.51 | 34.11 | 696,678 | +0.43(+1.28%) |
Jan 29, 2020 | 33.76 | 33.91 | 33.65 | 33.68 | 1,009,421 | -0.07(-0.20%) |
Jan 28, 2020 | 33.71 | 33.90 | 33.61 | 33.75 | 560,543 | +0.09(+0.27%) |
Jan 27, 2020 | 33.55 | 33.85 | 33.39 | 33.66 | 965,679 | -0.19(-0.56%) |
Jan 24, 2020 | 34.28 | 34.37 | 33.76 | 33.85 | 1,162,253 | -0.39(-1.14%) |
Jan 23, 2020 | 34.18 | 34.33 | 33.89 | 34.23 | 935,850 | +0.09(+0.27%) |
Jan 22, 2020 | 34.49 | 34.56 | 33.97 | 34.14 | 638,726 | -0.21(-0.60%) |
Jan 21, 2020 | 34.40 | 34.69 | 34.27 | 34.35 | 842,262 | -0.14(-0.41%) |
Jan 17, 2020 | 34.23 | 34.67 | 34.08 | 34.49 | 2,244,693 | +0.30(+0.87%) |
Jan 16, 2020 | 34.14 | 34.38 | 34.10 | 34.19 | 1,188,601 | +0.09(+0.27%) |
Jan 15, 2020 | 34.16 | 34.48 | 33.95 | 34.10 | 957,711 | +0.02(+0.07%) |
Jan 14, 2020 | 34.15 | 34.23 | 33.76 | 34.08 | 629,555 | -0.08(-0.24%) |
Jan 13, 2020 | 33.61 | 34.19 | 33.61 | 34.16 | 648,719 | +0.57(+1.70%) |
Jan 10, 2020 | 33.38 | 33.67 | 33.20 | 33.59 | 577,922 | +0.27(+0.82%) |
Jan 09, 2020 | 33.31 | 33.49 | 33.23 | 33.32 | 484,768 | +0.01(+0.02%) |
Jan 08, 2020 | 33.00 | 33.37 | 32.89 | 33.31 | 822,181 | +0.31(+0.93%) |
Jan 07, 2020 | 33.53 | 33.66 | 32.86 | 33.00 | 840,703 | -0.67(-1.99%) |
Jan 06, 2020 | 33.90 | 34.03 | 33.62 | 33.67 | 944,782 | -0.25(-0.73%) |
Jan 03, 2020 | 33.26 | 33.95 | 33.21 | 33.92 | 751,456 | +0.49(+1.46%) |
Jan 02, 2020 | 33.87 | 33.95 | 33.23 | 33.43 | 998,652 | -0.40(-1.17%) |
Dec 31, 2019 | 33.76 | 33.97 | 33.76 | 33.83 | 901,952 | +0.07(+0.19%) |
Dec 30, 2019 | 33.75 | 33.97 | 33.59 | 33.76 | 750,847 | -0.03(-0.10%) |
Dec 27, 2019 | 33.87 | 33.92 | 33.62 | 33.80 | 747,283 | +0.06(+0.17%) |
Dec 26, 2019 | 33.67 | 33.90 | 33.48 | 33.74 | 347,925 | +0.12(+0.37%) |
Dec 24, 2019 | 33.74 | 33.83 | 33.39 | 33.62 | 234,683 | -0.07(-0.22%) |
Dec 23, 2019 | 33.72 | 33.80 | 33.53 | 33.69 | 883,265 | +0.00(+0.00%) |
Dec 20, 2019 | 33.22 | 33.79 | 33.20 | 33.69 | 3,502,466 | +0.57(+1.74%) |
Dec 19, 2019 | 32.71 | 33.17 | 32.70 | 33.12 | 888,444 | +0.31(+0.95%) |
Dec 18, 2019 | 32.52 | 32.93 | 32.43 | 32.80 | 482,001 | +0.22(+0.68%) |
Dec 17, 2019 | 32.75 | 32.78 | 32.47 | 32.58 | 781,458 | -0.08(-0.25%) |
Dec 16, 2019 | 32.42 | 32.78 | 32.20 | 32.66 | 1,166,450 | +0.26(+0.81%) |
Dec 13, 2019 | 32.38 | 32.43 | 31.97 | 32.40 | 1,687,599 | +0.03(+0.10%) |
Dec 12, 2019 | 32.79 | 32.91 | 32.15 | 32.37 | 1,349,015 | -0.48(-1.47%) |
Dec 11, 2019 | 33.32 | 33.39 | 32.70 | 32.85 | 689,113 | -0.38(-1.14%) |
Dec 10, 2019 | 33.34 | 33.48 | 33.13 | 33.23 | 598,471 | -0.09(-0.27%) |
Dec 09, 2019 | 33.23 | 33.46 | 33.07 | 33.32 | 730,080 | +0.12(+0.37%) |
Dec 06, 2019 | 33.16 | 33.48 | 33.12 | 33.20 | 1,105,702 | +0.16(+0.50%) |
Dec 05, 2019 | 33.01 | 33.12 | 32.82 | 33.03 | 752,016 | +0.08(+0.25%) |
Dec 04, 2019 | 33.12 | 33.48 | 32.92 | 32.95 | 937,483 | -0.16(-0.50%) |
Dec 03, 2019 | 32.85 | 33.24 | 32.76 | 33.12 | 820,282 | +0.20(+0.60%) |