Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.72 | 30.72 | 29.25 | 30.04 | 149,865 | -0.69(-2.25%) |
Feb 27, 2020 | 30.92 | 31.64 | 30.46 | 30.73 | 103,057 | -0.64(-2.04%) |
Feb 26, 2020 | 31.63 | 31.89 | 31.22 | 31.37 | 51,834 | -0.18(-0.56%) |
Feb 25, 2020 | 32.41 | 32.42 | 31.44 | 31.55 | 128,302 | -0.92(-2.84%) |
Feb 24, 2020 | 32.23 | 32.69 | 32.19 | 32.47 | 64,346 | -0.68(-2.06%) |
Feb 21, 2020 | 33.18 | 33.20 | 32.84 | 33.15 | 53,708 | -0.04(-0.13%) |
Feb 20, 2020 | 32.91 | 33.22 | 32.91 | 33.20 | 31,271 | +0.23(+0.70%) |
Feb 19, 2020 | 33.04 | 33.18 | 32.73 | 32.97 | 40,307 | -0.07(-0.22%) |
Feb 18, 2020 | 33.20 | 33.24 | 32.83 | 33.04 | 39,796 | -0.20(-0.61%) |
Feb 14, 2020 | 33.36 | 33.38 | 33.11 | 33.24 | 36,256 | -0.22(-0.66%) |
Feb 13, 2020 | 33.15 | 33.46 | 33.15 | 33.46 | 37,725 | +0.22(+0.67%) |
Feb 12, 2020 | 33.47 | 33.67 | 33.13 | 33.24 | 41,736 | +0.01(+0.03%) |
Feb 11, 2020 | 33.48 | 33.70 | 33.22 | 33.23 | 39,656 | -0.04(-0.13%) |
Feb 10, 2020 | 33.28 | 33.35 | 33.15 | 33.28 | 32,389 | -0.16(-0.48%) |
Feb 07, 2020 | 33.46 | 33.84 | 33.40 | 33.44 | 58,550 | -0.24(-0.71%) |
Feb 06, 2020 | 34.05 | 34.05 | 33.63 | 33.68 | 41,372 | -0.16(-0.47%) |
Feb 05, 2020 | 33.63 | 33.85 | 33.41 | 33.84 | 120,395 | +0.54(+1.63%) |
Feb 04, 2020 | 33.43 | 33.67 | 33.14 | 33.30 | 58,098 | +0.27(+0.81%) |
Feb 03, 2020 | 32.58 | 34.07 | 32.58 | 33.03 | 75,623 | +0.70(+2.17%) |
Jan 31, 2020 | 33.14 | 33.15 | 32.24 | 32.33 | 90,527 | -1.04(-3.11%) |
Jan 30, 2020 | 32.85 | 33.38 | 32.85 | 33.37 | 72,213 | +0.21(+0.64%) |
Jan 29, 2020 | 33.01 | 33.46 | 32.99 | 33.15 | 100,274 | -0.04(-0.13%) |
Jan 28, 2020 | 33.30 | 33.40 | 32.96 | 33.20 | 54,969 | -0.04(-0.11%) |
Jan 27, 2020 | 33.10 | 33.50 | 33.10 | 33.23 | 55,207 | -0.33(-0.98%) |
Jan 24, 2020 | 34.08 | 34.18 | 33.33 | 33.56 | 54,496 | -0.52(-1.51%) |
Jan 23, 2020 | 33.89 | 34.23 | 33.69 | 34.08 | 97,902 | +0.01(+0.03%) |
Jan 22, 2020 | 34.40 | 34.44 | 34.00 | 34.07 | 42,270 | -0.33(-0.96%) |
Jan 21, 2020 | 34.55 | 34.75 | 34.35 | 34.40 | 50,011 | -0.41(-1.17%) |
Jan 17, 2020 | 35.06 | 35.06 | 34.64 | 34.81 | 85,122 | +0.02(+0.05%) |
Jan 16, 2020 | 34.64 | 34.91 | 34.55 | 34.79 | 118,254 | +0.20(+0.56%) |
Jan 15, 2020 | 34.97 | 34.98 | 34.43 | 34.59 | 67,575 | -0.54(-1.54%) |
Jan 14, 2020 | 35.19 | 35.45 | 35.06 | 35.13 | 121,168 | -0.18(-0.50%) |
Jan 13, 2020 | 35.17 | 35.39 | 35.10 | 35.31 | 55,779 | +0.15(+0.43%) |
Jan 10, 2020 | 35.23 | 35.38 | 35.08 | 35.16 | 58,887 | -0.17(-0.48%) |
Jan 09, 2020 | 35.64 | 35.81 | 35.32 | 35.33 | 45,008 | -0.22(-0.62%) |
Jan 08, 2020 | 35.25 | 35.69 | 35.23 | 35.55 | 86,595 | +0.26(+0.73%) |
Jan 07, 2020 | 35.45 | 35.55 | 35.03 | 35.29 | 40,924 | -0.27(-0.75%) |
Jan 06, 2020 | 35.37 | 35.69 | 35.12 | 35.56 | 53,904 | -0.11(-0.30%) |
Jan 03, 2020 | 35.68 | 35.82 | 35.01 | 35.67 | 74,876 | -0.41(-1.13%) |
Jan 02, 2020 | 36.39 | 36.39 | 35.61 | 36.08 | 59,589 | -0.17(-0.47%) |
Dec 31, 2019 | 36.27 | 36.44 | 36.09 | 36.24 | 48,641 | -0.03(-0.07%) |
Dec 30, 2019 | 36.35 | 36.59 | 36.14 | 36.27 | 65,721 | +0.05(+0.15%) |
Dec 27, 2019 | 36.42 | 36.42 | 36.07 | 36.22 | 46,277 | -0.22(-0.61%) |
Dec 26, 2019 | 36.48 | 36.48 | 36.17 | 36.44 | 48,657 | +0.01(+0.02%) |
Dec 24, 2019 | 36.45 | 36.46 | 36.05 | 36.43 | 78,817 | +0.00(+0.00%) |
Dec 23, 2019 | 36.55 | 36.55 | 36.08 | 36.43 | 48,579 | -0.20(-0.56%) |
Dec 20, 2019 | 36.79 | 36.79 | 36.32 | 36.64 | 253,116 | +0.03(+0.07%) |
Dec 19, 2019 | 36.38 | 36.61 | 36.17 | 36.61 | 58,313 | +0.10(+0.27%) |
Dec 18, 2019 | 36.54 | 36.63 | 36.20 | 36.51 | 72,910 | +0.10(+0.27%) |
Dec 17, 2019 | 36.23 | 36.50 | 36.17 | 36.41 | 128,738 | +0.37(+1.03%) |
Dec 16, 2019 | 35.60 | 36.15 | 35.44 | 36.04 | 62,796 | +0.52(+1.48%) |
Dec 13, 2019 | 35.53 | 35.69 | 35.10 | 35.52 | 125,319 | -0.25(-0.70%) |
Dec 12, 2019 | 34.71 | 35.80 | 34.63 | 35.76 | 86,279 | +1.10(+3.18%) |
Dec 11, 2019 | 34.75 | 34.81 | 34.33 | 34.66 | 52,946 | +0.08(+0.23%) |
Dec 10, 2019 | 34.35 | 34.58 | 34.21 | 34.58 | 67,945 | +0.34(+0.98%) |
Dec 09, 2019 | 34.31 | 34.44 | 33.93 | 34.25 | 33,120 | -0.18(-0.51%) |
Dec 06, 2019 | 34.36 | 34.64 | 34.31 | 34.43 | 56,275 | +0.33(+0.96%) |
Dec 05, 2019 | 33.98 | 34.17 | 33.96 | 34.10 | 33,040 | +0.15(+0.44%) |
Dec 04, 2019 | 33.73 | 34.05 | 33.64 | 33.95 | 47,780 | +0.30(+0.89%) |
Dec 03, 2019 | 33.65 | 33.73 | 33.37 | 33.65 | 41,618 | -0.27(-0.79%) |